Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Dividend and Income Fund (NY: GLV )

5.360 +0.010 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 8.060 8.250 7.996 8.140 26,868 +0.10(+1.24%)
Jun 29, 2022 7.970 8.118 7.950 8.040 25,297 +0.00(+0.00%)
Jun 28, 2022 8.160 8.190 8.010 8.040 46,248 -0.04(-0.50%)
Jun 27, 2022 8.060 8.120 8.060 8.080 19,735 +0.02(+0.25%)
Jun 24, 2022 7.960 8.189 7.960 8.060 39,749 +0.17(+2.15%)
Jun 23, 2022 7.890 7.930 7.780 7.890 18,694 +0.04(+0.51%)
Jun 22, 2022 7.730 7.940 7.500 7.850 46,803 +0.02(+0.26%)
Jun 21, 2022 7.800 7.940 7.780 7.830 72,961 +0.05(+0.64%)
Jun 17, 2022 7.850 7.910 7.340 7.780 108,523 -0.01(-0.13%)
Jun 16, 2022 8.050 8.250 7.790 7.790 79,222 -0.49(-5.92%)
Jun 15, 2022 8.320 8.390 8.240 8.280 68,561 -0.01(-0.12%)
Jun 14, 2022 8.350 8.430 8.240 8.290 39,995 -0.10(-1.19%)
Jun 13, 2022 8.650 8.650 8.330 8.390 97,486 -0.29(-3.34%)
Jun 10, 2022 8.600 8.821 8.515 8.680 95,270 +0.06(+0.70%)
Jun 09, 2022 8.700 8.813 8.610 8.620 29,846 -0.11(-1.26%)
Jun 08, 2022 8.790 8.890 8.700 8.730 51,190 -0.05(-0.57%)
Jun 07, 2022 8.710 8.854 8.300 8.780 94,963 -0.01(-0.11%)
Jun 06, 2022 8.850 8.930 8.771 8.790 52,654 +0.00(+0.00%)
Jun 03, 2022 8.990 8.990 8.720 8.790 49,482 -0.01(-0.11%)
Jun 02, 2022 8.760 8.800 8.710 8.800 60,723 +0.04(+0.46%)
Jun 01, 2022 8.980 8.980 8.660 8.760 88,742 -0.14(-1.57%)
May 31, 2022 8.970 9.030 8.890 8.900 81,709 -0.09(-1.00%)
May 27, 2022 9.010 9.100 8.930 8.990 74,284 +0.12(+1.35%)
May 26, 2022 8.750 8.980 8.750 8.870 39,318 +0.16(+1.84%)
May 25, 2022 8.580 8.730 8.580 8.710 65,937 +0.11(+1.28%)
May 24, 2022 8.780 8.870 8.550 8.600 51,152 -0.08(-0.92%)
May 23, 2022 8.890 8.969 8.570 8.680 199,029 -0.21(-2.36%)
May 20, 2022 9.110 9.110 8.800 8.890 64,964 -0.12(-1.33%)
May 19, 2022 9.380 9.480 8.810 9.010 258,581 -0.64(-6.63%)
May 18, 2022 9.620 9.700 9.450 9.650 134,951 +0.09(+0.94%)
May 17, 2022 9.480 9.619 9.430 9.560 135,984 +0.11(+1.16%)
May 16, 2022 9.400 9.478 9.320 9.450 105,448 +0.14(+1.50%)
May 13, 2022 9.300 9.430 9.250 9.310 105,062 +0.07(+0.76%)
May 12, 2022 9.250 9.530 9.064 9.240 108,120 +0.08(+0.87%)
May 11, 2022 9.190 9.220 8.900 9.160 116,116 +0.04(+0.44%)
May 10, 2022 9.150 9.170 9.000 9.120 148,357 +0.04(+0.44%)
May 09, 2022 9.150 9.180 8.940 9.080 265,745 +0.04(+0.44%)
May 06, 2022 9.100 9.120 8.940 9.040 241,347 +0.05(+0.56%)
May 05, 2022 9.280 9.320 8.970 8.990 362,389 -0.02(-0.22%)
May 04, 2022 9.330 9.330 8.760 9.010 348,214 +0.31(+3.56%)
May 03, 2022 8.500 8.780 8.450 8.700 87,969 +0.25(+2.96%)
May 02, 2022 8.380 8.520 8.300 8.450 95,384 +0.00(+0.00%)
Apr 29, 2022 8.490 8.560 8.430 8.450 62,190 -0.05(-0.59%)
Apr 28, 2022 8.440 8.500 8.370 8.500 31,818 +0.16(+1.92%)
Apr 27, 2022 8.340 8.435 8.310 8.340 56,605 +0.04(+0.48%)
Apr 26, 2022 8.410 8.452 8.270 8.300 25,665 -0.15(-1.78%)
Apr 25, 2022 8.480 8.600 8.300 8.450 121,145 -0.05(-0.59%)
Apr 22, 2022 8.880 8.904 8.480 8.500 112,609 -0.40(-4.49%)
Apr 21, 2022 9.120 9.210 8.770 8.900 40,577 -0.16(-1.77%)
Apr 20, 2022 9.000 9.570 8.969 9.060 68,752 +0.04(+0.41%)
Apr 19, 2022 8.880 9.080 8.775 9.023 24,820 +0.11(+1.27%)
Apr 18, 2022 8.970 8.991 8.860 8.910 41,652 -0.17(-1.87%)
Apr 14, 2022 9.160 9.170 9.020 9.080 36,664 -0.04(-0.44%)
Apr 13, 2022 9.020 9.230 9.020 9.120 45,317 +0.05(+0.55%)
Apr 12, 2022 9.010 9.110 8.990 9.070 23,275 +0.12(+1.34%)
Apr 11, 2022 9.030 9.104 8.880 8.950 51,035 -0.08(-0.89%)
Apr 08, 2022 8.970 9.110 8.970 9.030 36,474 +0.07(+0.78%)
Apr 07, 2022 8.850 9.040 8.850 8.960 19,080 +0.06(+0.67%)
Apr 06, 2022 8.970 9.050 8.830 8.900 43,869 -0.07(-0.78%)
Apr 05, 2022 9.190 9.200 8.660 8.970 46,320 -0.19(-2.07%)
Apr 04, 2022 9.150 9.260 9.150 9.160 29,014 -0.01(-0.14%)
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.