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

The GDL Fund (NY: GDL )

7.885 -0.020 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 31, 2012 6.319 6.329 6.314 6.319 116,971 -0.01(-0.08%)
May 30, 2012 6.371 6.371 6.303 6.324 88,154 -0.06(-0.90%)
May 29, 2012 6.397 6.397 6.371 6.382 42,293 +0.00(+0.00%)
May 25, 2012 6.329 6.382 6.329 6.382 46,696 +0.05(+0.75%)
May 24, 2012 6.377 6.377 6.329 6.335 79,264 -0.05(-0.74%)
May 23, 2012 6.308 6.382 6.308 6.382 118,522 +0.02(+0.25%)
May 22, 2012 6.329 6.366 6.308 6.366 76,432 +0.02(+0.25%)
May 21, 2012 6.329 6.350 6.282 6.350 131,026 +0.02(+0.25%)
May 18, 2012 6.361 6.361 6.329 6.335 64,441 -0.03(-0.41%)
May 17, 2012 6.382 6.387 6.361 6.361 84,087 -0.03(-0.41%)
May 16, 2012 6.392 6.403 6.377 6.387 64,838 +0.01(+0.08%)
May 15, 2012 6.377 6.403 6.371 6.382 84,630 +0.00(+0.00%)
May 14, 2012 6.397 6.403 6.371 6.382 171,900 -0.03(-0.41%)
May 11, 2012 6.413 6.424 6.403 6.408 80,027 -0.01(-0.08%)
May 10, 2012 6.403 6.434 6.403 6.413 23,343 +0.03(+0.42%)
May 09, 2012 6.366 6.403 6.366 6.386 94,505 -0.02(-0.34%)
May 08, 2012 6.403 6.424 6.371 6.408 121,710 +0.01(+0.16%)
May 07, 2012 6.424 6.429 6.392 6.397 57,179 -0.03(-0.41%)
May 04, 2012 6.424 6.434 6.413 6.424 35,001 +0.01(+0.08%)
May 03, 2012 6.466 6.466 6.418 6.418 115,510 -0.04(-0.65%)
May 02, 2012 6.434 6.460 6.418 6.460 45,926 +0.00(+0.00%)
May 01, 2012 6.418 6.487 6.418 6.460 126,102 +0.04(+0.57%)
Apr 30, 2012 6.439 6.455 6.413 6.424 84,220 -0.02(-0.24%)
Apr 27, 2012 6.455 6.466 6.439 6.439 81,055 -0.01(-0.16%)
Apr 26, 2012 6.466 6.466 6.439 6.450 38,084 -0.03(-0.40%)
Apr 25, 2012 6.403 6.476 6.392 6.476 112,997 +0.10(+1.56%)
Apr 24, 2012 6.377 6.413 6.377 6.377 73,902 -0.03(-0.41%)
Apr 23, 2012 6.361 6.408 6.361 6.403 97,432 +0.02(+0.25%)
Apr 20, 2012 6.424 6.429 6.387 6.387 62,481 -0.02(-0.25%)
Apr 19, 2012 6.403 6.424 6.387 6.403 49,972 -0.02(-0.25%)
Apr 18, 2012 6.371 6.418 6.371 6.418 65,124 +0.03(+0.45%)
Apr 17, 2012 6.361 6.392 6.361 6.390 94,530 +0.03(+0.45%)
Apr 16, 2012 6.356 6.382 6.340 6.361 82,645 +0.01(+0.08%)
Apr 13, 2012 6.382 6.387 6.356 6.356 126,502 -0.03(-0.41%)
Apr 12, 2012 6.367 6.413 6.367 6.382 49,858 +0.03(+0.50%)
Apr 11, 2012 6.366 6.392 6.345 6.350 70,770 +0.01(+0.17%)
Apr 10, 2012 6.382 6.418 6.335 6.340 183,354 -0.03(-0.49%)
Apr 09, 2012 6.397 6.418 6.371 6.371 100,016 -0.05(-0.82%)
Apr 05, 2012 6.424 6.466 6.424 6.424 95,430 +0.00(+0.00%)
Apr 04, 2012 6.424 6.455 6.424 6.424 53,024 -0.03(-0.41%)
Apr 03, 2012 6.487 6.487 6.434 6.450 99,127 -0.04(-0.57%)
Apr 02, 2012 6.424 6.492 6.424 6.487 102,110 +0.05(+0.81%)
Mar 30, 2012 6.434 6.466 6.429 6.434 198,865 +0.00(+0.00%)
Mar 29, 2012 6.439 6.471 6.429 6.434 100,731 -0.02(-0.24%)
Mar 28, 2012 6.429 6.466 6.429 6.450 131,523 +0.01(+0.16%)
Mar 27, 2012 6.418 6.439 6.418 6.439 134,092 +0.01(+0.16%)
Mar 26, 2012 6.429 6.471 6.429 6.429 118,173 +0.01(+0.08%)
Mar 23, 2012 6.445 6.466 6.408 6.424 91,623 +0.00(+0.00%)
Mar 22, 2012 6.418 6.455 6.397 6.424 119,012 -0.01(-0.08%)
Mar 21, 2012 6.424 6.429 6.403 6.429 128,345 +0.03(+0.49%)
Mar 20, 2012 6.450 6.459 6.392 6.397 125,856 -0.07(-1.13%)
Mar 19, 2012 6.450 6.476 6.440 6.471 50,472 +0.02(+0.33%)
Mar 16, 2012 6.481 6.523 6.434 6.450 79,828 +0.00(+0.00%)
Mar 15, 2012 6.508 6.529 6.450 6.450 106,153 -0.04(-0.57%)
Mar 14, 2012 6.534 6.560 6.487 6.487 85,689 -0.18(-2.68%)
Mar 13, 2012 6.712 6.728 6.665 6.665 128,966 -0.01(-0.08%)
Mar 12, 2012 6.712 6.733 6.670 6.670 70,576 -0.03(-0.47%)
Mar 09, 2012 6.681 6.717 6.675 6.702 84,583 +0.03(+0.47%)
Mar 08, 2012 6.654 6.670 6.628 6.670 43,054 +0.04(+0.63%)
Mar 07, 2012 6.612 6.628 6.591 6.628 59,126 +0.05(+0.76%)
Mar 06, 2012 6.628 6.644 6.576 6.578 77,452 -0.07(-0.99%)
Mar 05, 2012 6.675 6.691 6.644 6.644 98,231 -0.03(-0.47%)
Mar 02, 2012 6.675 6.691 6.665 6.675 70,082 -0.02(-0.24%)
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.