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 (%)
May 24, 2011 7.042 7.121 6.974 7.032 213,181 -0.02(-0.22%)
May 23, 2011 7.079 7.079 7.011 7.048 93,162 -0.02(-0.30%)
May 20, 2011 7.053 7.111 7.027 7.069 106,199 +0.02(+0.30%)
May 19, 2011 7.111 7.121 7.032 7.048 212,394 -0.06(-0.89%)
May 18, 2011 7.090 7.126 7.063 7.111 101,687 +0.03(+0.44%)
May 17, 2011 7.090 7.116 7.037 7.079 112,892 -0.03(-0.37%)
May 16, 2011 7.084 7.121 7.079 7.105 97,970 -0.02(-0.29%)
May 13, 2011 7.132 7.142 7.095 7.126 113,832 +0.03(+0.44%)
May 12, 2011 7.105 7.121 7.084 7.095 96,696 -0.04(-0.51%)
May 11, 2011 7.137 7.158 7.111 7.132 87,340 +0.00(+0.00%)
May 10, 2011 7.116 7.153 7.111 7.132 99,446 +0.02(+0.22%)
May 09, 2011 7.158 7.158 7.095 7.116 113,891 -0.05(-0.66%)
May 06, 2011 7.142 7.179 7.133 7.163 84,583 +0.04(+0.59%)
May 05, 2011 7.090 7.142 7.090 7.121 69,811 -0.01(-0.07%)
May 04, 2011 7.142 7.158 7.116 7.126 134,708 -0.03(-0.37%)
May 03, 2011 7.116 7.158 7.116 7.153 111,008 +0.03(+0.37%)
May 02, 2011 7.142 7.153 7.126 7.126 205,288 -0.02(-0.22%)
Apr 29, 2011 7.090 7.147 7.084 7.142 153,269 +0.01(+0.07%)
Apr 28, 2011 7.137 7.153 7.116 7.137 138,623 -0.00(-0.04%)
Apr 27, 2011 7.147 7.147 7.108 7.139 48,214 +0.00(+0.04%)
Apr 26, 2011 7.158 7.195 7.116 7.137 92,485 +0.02(+0.22%)
Apr 25, 2011 7.137 7.156 7.048 7.121 109,259 -0.05(-0.66%)
Apr 21, 2011 7.210 7.216 7.163 7.168 73,173 -0.01(-0.07%)
Apr 20, 2011 7.210 7.263 7.147 7.174 98,620 +0.04(+0.51%)
Apr 19, 2011 7.137 7.142 7.105 7.137 45,762 +0.02(+0.22%)
Apr 18, 2011 7.058 7.121 7.053 7.121 60,110 +0.03(+0.44%)
Apr 15, 2011 7.069 7.116 7.063 7.090 53,783 +0.03(+0.37%)
Apr 14, 2011 7.021 7.105 7.021 7.063 121,533 -0.01(-0.15%)
Apr 13, 2011 7.121 7.174 7.063 7.074 163,887 -0.05(-0.74%)
Apr 12, 2011 7.142 7.174 7.095 7.126 131,602 -0.08(-1.09%)
Apr 11, 2011 7.163 7.210 7.132 7.205 173,029 +0.03(+0.37%)
Apr 08, 2011 7.210 7.236 7.137 7.179 89,695 -0.02(-0.22%)
Apr 07, 2011 7.158 7.195 7.158 7.195 67,311 +0.04(+0.59%)
Apr 06, 2011 7.147 7.195 7.121 7.153 123,958 +0.02(+0.22%)
Apr 05, 2011 7.126 7.205 7.118 7.137 86,852 -0.05(-0.66%)
Apr 04, 2011 7.111 7.336 7.090 7.184 132,845 +0.07(+1.03%)
Apr 01, 2011 7.116 7.142 7.095 7.111 71,052 +0.02(+0.22%)
Mar 31, 2011 7.090 7.126 7.084 7.095 68,568 -0.01(-0.07%)
Mar 30, 2011 7.090 7.121 7.053 7.100 82,765 +0.02(+0.30%)
Mar 29, 2011 7.001 7.090 7.001 7.079 90,899 +0.07(+1.05%)
Mar 28, 2011 7.095 7.100 6.995 7.006 80,692 -0.07(-1.04%)
Mar 25, 2011 7.027 7.105 7.027 7.079 131,752 +0.08(+1.12%)
Mar 24, 2011 7.168 7.168 7.001 7.001 59,801 -0.03(-0.37%)
Mar 23, 2011 7.016 7.032 6.985 7.027 84,724 +0.02(+0.22%)
Mar 22, 2011 6.990 7.021 6.990 7.011 77,077 +0.01(+0.07%)
Mar 21, 2011 6.994 7.011 6.985 7.006 70,387 +0.06(+0.91%)
Mar 18, 2011 6.953 6.953 6.906 6.943 55,484 +0.04(+0.53%)
Mar 17, 2011 7.027 7.027 6.896 6.906 128,335 +0.00(+0.00%)
Mar 16, 2011 6.932 6.953 6.906 6.906 137,399 -0.04(-0.60%)
Mar 15, 2011 6.932 7.200 6.922 6.948 172,150 -0.25(-3.50%)
Mar 14, 2011 7.189 7.231 7.189 7.200 158,683 -0.01(-0.07%)
Mar 11, 2011 7.179 7.221 7.179 7.205 88,423 +0.01(+0.07%)
Mar 10, 2011 7.200 7.231 7.184 7.200 98,904 -0.02(-0.29%)
Mar 09, 2011 7.242 7.242 7.189 7.221 110,672 -0.03(-0.43%)
Mar 08, 2011 7.221 7.266 7.210 7.252 99,360 +0.05(+0.73%)
Mar 07, 2011 7.216 7.221 7.174 7.200 53,760 +0.00(+0.00%)
Mar 04, 2011 7.268 7.273 7.174 7.200 103,870 -0.07(-0.94%)
Mar 03, 2011 7.252 7.284 7.247 7.268 96,099 +0.03(+0.43%)
Mar 02, 2011 7.184 7.236 7.168 7.236 107,551 +0.06(+0.88%)
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.