Skip to main content

Global Dividend and Income Fund (NY: GLV )

5.590 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 7.020 7.150 6.900 7.120 62,206 +0.15(+2.15%)
Nov 29, 2022 6.920 6.980 6.920 6.970 8,570 +0.06(+0.87%)
Nov 28, 2022 7.020 7.340 6.870 6.910 62,900 -0.14(-1.99%)
Nov 25, 2022 7.010 7.150 7.010 7.050 29,903 +0.03(+0.43%)
Nov 23, 2022 7.100 7.110 7.010 7.020 29,677 -0.05(-0.71%)
Nov 22, 2022 7.100 7.180 6.960 7.070 73,140 +0.01(+0.14%)
Nov 21, 2022 7.330 7.330 7.020 7.060 81,140 -0.19(-2.62%)
Nov 18, 2022 7.330 7.330 7.190 7.250 38,364 +0.00(+0.00%)
Nov 17, 2022 7.300 7.300 7.160 7.250 24,961 -0.12(-1.63%)
Nov 16, 2022 7.450 7.600 7.320 7.370 32,766 -0.08(-1.07%)
Nov 15, 2022 7.370 7.480 7.320 7.450 59,240 +0.20(+2.76%)
Nov 14, 2022 7.280 7.322 7.250 7.250 28,467 -0.01(-0.14%)
Nov 11, 2022 7.500 7.500 7.161 7.260 34,098 -0.04(-0.55%)
Nov 10, 2022 7.080 7.300 7.020 7.300 45,823 +0.33(+4.73%)
Nov 09, 2022 6.870 7.110 6.870 6.970 29,148 +0.09(+1.31%)
Nov 08, 2022 6.840 6.980 6.840 6.880 12,946 +0.04(+0.58%)
Nov 07, 2022 6.900 6.973 6.803 6.840 30,342 +0.06(+0.88%)
Nov 04, 2022 6.950 6.970 6.670 6.780 25,885 -0.15(-2.16%)
Nov 03, 2022 6.940 6.940 6.830 6.930 20,634 -0.02(-0.29%)
Nov 02, 2022 7.040 7.080 6.950 6.950 29,007 -0.08(-1.14%)
Nov 01, 2022 6.880 7.030 6.880 7.030 66,389 +0.19(+2.78%)
Oct 31, 2022 6.810 6.860 6.660 6.840 54,789 +0.12(+1.79%)
Oct 28, 2022 6.550 6.744 6.540 6.720 21,563 +0.19(+2.91%)
Oct 27, 2022 6.640 6.650 6.450 6.530 97,922 -0.13(-1.94%)
Oct 26, 2022 6.710 6.840 6.580 6.659 16,980 +0.13(+1.97%)
Oct 25, 2022 6.440 6.670 6.440 6.530 43,540 +0.12(+1.87%)
Oct 24, 2022 6.430 6.550 6.400 6.410 34,174 +0.02(+0.31%)
Oct 21, 2022 6.330 6.400 6.300 6.390 28,229 +0.05(+0.79%)
Oct 20, 2022 6.540 6.630 6.240 6.340 58,145 -0.24(-3.65%)
Oct 19, 2022 6.560 6.705 6.500 6.580 48,854 +0.02(+0.30%)
Oct 18, 2022 6.630 6.690 6.560 6.560 26,115 -0.01(-0.15%)
Oct 17, 2022 6.510 6.640 6.260 6.570 78,582 +0.07(+1.08%)
Oct 14, 2022 6.600 6.610 6.500 6.500 25,760 -0.10(-1.52%)
Oct 13, 2022 6.520 6.700 6.250 6.600 39,614 +0.02(+0.30%)
Oct 12, 2022 6.701 6.701 6.500 6.580 22,244 -0.13(-2.01%)
Oct 11, 2022 6.680 6.810 6.560 6.715 24,947 +0.01(+0.22%)
Oct 10, 2022 6.760 6.783 6.630 6.700 9,022 +0.00(+0.00%)
Oct 07, 2022 6.770 6.867 6.650 6.700 18,271 -0.18(-2.62%)
Oct 06, 2022 6.790 6.890 6.780 6.880 16,683 +0.10(+1.47%)
Oct 05, 2022 6.900 6.950 6.590 6.780 60,240 -0.14(-2.02%)
Oct 04, 2022 6.920 7.394 6.910 6.920 46,508 -0.03(-0.43%)
Oct 03, 2022 6.770 7.020 6.540 6.950 61,061 +0.30(+4.51%)
Sep 30, 2022 6.640 6.760 6.570 6.650 45,810 +0.10(+1.53%)
Sep 29, 2022 6.660 6.660 6.350 6.550 61,251 -0.17(-2.53%)
Sep 28, 2022 6.510 6.880 6.510 6.720 88,087 +0.27(+4.19%)
Sep 27, 2022 6.460 6.710 6.400 6.450 153,640 -0.12(-1.83%)
Sep 26, 2022 6.700 6.710 6.460 6.570 136,277 -0.14(-2.09%)
Sep 23, 2022 6.950 6.980 6.650 6.710 100,754 -0.31(-4.42%)
Sep 22, 2022 7.180 7.180 6.820 7.020 59,552 -0.22(-3.04%)
Sep 21, 2022 7.370 7.420 7.020 7.240 69,981 -0.11(-1.50%)
Sep 20, 2022 7.410 7.410 7.290 7.350 38,135 -0.08(-1.08%)
Sep 19, 2022 7.420 7.600 7.300 7.430 44,760 -0.18(-2.37%)
Sep 16, 2022 7.590 7.740 7.590 7.610 28,562 -0.09(-1.17%)
Sep 15, 2022 7.760 7.891 7.670 7.700 34,753 -0.07(-0.90%)
Sep 14, 2022 7.720 7.930 7.704 7.770 57,739 +0.07(+0.91%)
Sep 13, 2022 7.660 7.990 7.514 7.700 74,324 -0.19(-2.41%)
Sep 12, 2022 7.940 7.960 7.863 7.890 35,504 +0.02(+0.25%)
Sep 09, 2022 7.890 7.975 7.790 7.870 24,184 -0.01(-0.13%)
Sep 08, 2022 7.880 7.990 7.880 7.880 36,449 +0.00(+0.00%)
Sep 07, 2022 7.900 7.940 7.850 7.880 35,457 -0.06(-0.76%)
Sep 06, 2022 8.040 8.040 7.820 7.940 34,578 -0.05(-0.63%)
Sep 02, 2022 8.030 8.040 7.950 7.990 25,899 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.