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

The GDL Fund (NY: GDL )

7.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Mar 28, 2024 7.990 7.990 7.960 7.960 8,846 +0.03(+0.32%)
Mar 27, 2024 7.920 7.960 7.920 7.935 3,522 +0.00(+0.06%)
Mar 26, 2024 7.930 7.980 7.930 7.930 7,557 -0.01(-0.13%)
Mar 25, 2024 7.970 7.980 7.930 7.940 25,824 +0.01(+0.13%)
Mar 22, 2024 7.950 8.000 7.910 7.930 29,085 -0.05(-0.63%)
Mar 21, 2024 7.980 8.020 7.940 7.980 10,539 +0.05(+0.63%)
Mar 20, 2024 7.880 7.940 7.880 7.930 6,810 +0.05(+0.62%)
Mar 19, 2024 7.870 7.920 7.865 7.881 5,489 +0.02(+0.27%)
Mar 18, 2024 7.870 7.880 7.860 7.860 5,972 -0.03(-0.36%)
Mar 15, 2024 7.860 7.920 7.720 7.888 9,635 -0.00(-0.02%)
Mar 14, 2024 7.917 7.917 7.890 7.890 6,795 -0.03(-0.38%)
Mar 13, 2024 7.930 7.930 7.900 7.920 10,824 +0.04(+0.50%)
Mar 12, 2024 7.841 7.900 7.841 7.881 8,935 +0.04(+0.51%)
Mar 11, 2024 7.821 7.855 7.821 7.841 3,231 -0.01(-0.13%)
Mar 08, 2024 7.811 7.855 7.811 7.850 5,475 +0.04(+0.50%)
Mar 07, 2024 7.772 7.821 7.772 7.811 9,646 +0.03(+0.38%)
Mar 06, 2024 7.762 7.811 7.752 7.782 8,631 -0.01(-0.13%)
Mar 05, 2024 7.801 7.811 7.782 7.791 9,499 -0.00(-0.00%)
Mar 04, 2024 7.762 7.791 7.762 7.791 9,322 +0.04(+0.51%)
Mar 01, 2024 7.762 7.772 7.732 7.752 13,551 +0.02(+0.32%)
Feb 29, 2024 7.731 7.732 7.727 7.727 3,502 +0.03(+0.45%)
Feb 28, 2024 7.703 7.713 7.693 7.693 14,011 -0.01(-0.13%)
Feb 27, 2024 7.673 7.722 7.673 7.703 7,207 +0.00(+0.00%)
Feb 26, 2024 7.762 7.791 7.703 7.703 18,720 -0.04(-0.51%)
Feb 23, 2024 7.762 7.766 7.732 7.742 8,041 -0.01(-0.13%)
Feb 22, 2024 7.791 7.791 7.742 7.752 15,778 +0.02(+0.25%)
Feb 21, 2024 7.742 7.752 7.732 7.732 6,624 -0.02(-0.25%)
Feb 20, 2024 7.713 7.752 7.713 7.752 6,092 +0.03(+0.38%)
Feb 16, 2024 7.772 7.772 7.722 7.723 20,337 -0.03(-0.38%)
Feb 15, 2024 7.703 7.762 7.703 7.752 3,620 +0.01(+0.13%)
Feb 14, 2024 7.717 7.752 7.717 7.742 17,289 +0.03(+0.38%)
Feb 13, 2024 7.634 7.752 7.634 7.713 28,934 -0.08(-1.07%)
Feb 12, 2024 7.860 7.870 7.782 7.796 25,406 -0.03(-0.44%)
Feb 09, 2024 7.811 7.831 7.811 7.831 1,704 +0.01(+0.13%)
Feb 08, 2024 7.791 7.846 7.791 7.821 6,350 -0.00(-0.00%)
Feb 07, 2024 7.782 7.831 7.782 7.821 2,958 +0.04(+0.51%)
Feb 06, 2024 7.801 7.801 7.762 7.782 7,581 +0.00(+0.00%)
Feb 05, 2024 7.772 7.801 7.772 7.782 10,453 -0.01(-0.13%)
Feb 02, 2024 7.791 7.791 7.786 7.791 14,723 -0.01(-0.13%)
Feb 01, 2024 7.762 7.801 7.762 7.801 4,809 +0.05(+0.68%)
Jan 31, 2024 7.806 7.820 7.747 7.749 15,795 -0.04(-0.55%)
Jan 30, 2024 7.791 7.821 7.791 7.791 10,332 +0.01(+0.13%)
Jan 29, 2024 7.782 7.799 7.782 7.782 19,424 +0.01(+0.13%)
Jan 26, 2024 7.703 7.782 7.703 7.772 7,313 +0.01(+0.13%)
Jan 25, 2024 7.772 7.811 7.752 7.762 11,295 -0.02(-0.25%)
Jan 24, 2024 7.791 7.821 7.782 7.782 17,117 +0.00(+0.00%)
Jan 23, 2024 7.791 7.806 7.782 7.782 4,404 -0.01(-0.13%)
Jan 22, 2024 7.772 7.821 7.772 7.791 16,858 +0.01(+0.13%)
Jan 19, 2024 7.752 7.791 7.752 7.782 20,026 -0.01(-0.13%)
Jan 18, 2024 7.794 7.794 7.791 7.791 4,953 +0.02(+0.25%)
Jan 17, 2024 7.772 7.831 7.772 7.772 15,661 -0.01(-0.13%)
Jan 16, 2024 7.811 7.857 7.782 7.782 8,773 -0.03(-0.44%)
Jan 12, 2024 7.782 7.821 7.782 7.816 17,570 +0.02(+0.20%)
Jan 11, 2024 7.841 7.850 7.791 7.800 19,093 -0.08(-0.95%)
Jan 10, 2024 7.860 7.900 7.860 7.875 17,408 +0.00(+0.06%)
Jan 09, 2024 7.880 7.900 7.870 7.870 1,380 -0.01(-0.19%)
Jan 08, 2024 7.870 7.889 7.870 7.885 1,724 +0.02(+0.31%)
Jan 05, 2024 7.880 7.900 7.860 7.860 4,304 -0.01(-0.13%)
Jan 04, 2024 7.834 7.900 7.834 7.870 9,733 +0.01(+0.13%)
Jan 03, 2024 7.880 7.890 7.850 7.860 13,308 -0.02(-0.25%)
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.