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 31, 2013 6.141 6.193 6.099 6.193 163,849 +0.02(+0.34%)
May 30, 2013 6.188 6.188 6.129 6.172 117,374 +0.01(+0.17%)
May 29, 2013 6.224 6.224 6.146 6.162 74,500 -0.08(-1.34%)
May 28, 2013 6.293 6.293 6.212 6.245 88,395 +0.01(+0.17%)
May 24, 2013 6.203 6.251 6.198 6.235 49,591 +0.02(+0.25%)
May 23, 2013 6.230 6.235 6.184 6.219 55,964 -0.05(-0.75%)
May 22, 2013 6.293 6.303 6.256 6.266 95,737 -0.03(-0.42%)
May 21, 2013 6.282 6.293 6.266 6.293 71,445 +0.00(+0.00%)
May 20, 2013 6.282 6.293 6.266 6.293 66,045 +0.01(+0.17%)
May 17, 2013 6.261 6.282 6.209 6.282 69,830 +0.05(+0.76%)
May 16, 2013 6.219 6.235 6.177 6.235 75,450 +0.02(+0.25%)
May 15, 2013 6.198 6.219 6.188 6.219 46,141 +0.06(+0.94%)
May 13, 2013 6.167 6.167 6.135 6.162 50,230 +0.00(+0.00%)
May 10, 2013 6.156 6.167 6.104 6.162 153,233 +0.02(+0.34%)
May 09, 2013 6.151 6.203 6.141 6.141 67,172 -0.03(-0.42%)
May 08, 2013 6.156 6.182 6.151 6.167 46,473 +0.00(+0.00%)
May 07, 2013 6.146 6.167 6.120 6.167 150,716 -0.01(-0.08%)
May 06, 2013 6.135 6.172 6.099 6.172 110,991 +0.01(+0.17%)
May 03, 2013 6.146 6.167 6.135 6.162 125,288 +0.03(+0.43%)
May 02, 2013 6.088 6.146 6.083 6.135 62,439 +0.03(+0.43%)
May 01, 2013 6.099 6.120 6.083 6.109 66,472 -0.02(-0.34%)
Apr 30, 2013 6.135 6.159 6.099 6.130 86,232 -0.03(-0.51%)
Apr 29, 2013 6.125 6.162 6.104 6.162 87,338 +0.05(+0.77%)
Apr 26, 2013 6.109 6.114 6.078 6.114 34,715 -0.02(-0.26%)
Apr 25, 2013 6.135 6.141 6.092 6.130 59,912 -0.02(-0.34%)
Apr 24, 2013 6.130 6.156 6.067 6.151 64,555 +0.04(+0.69%)
Apr 23, 2013 6.130 6.151 6.109 6.109 64,246 +0.03(+0.43%)
Apr 22, 2013 6.072 6.083 6.030 6.083 51,338 +0.03(+0.43%)
Apr 19, 2013 6.067 6.072 6.009 6.057 71,310 -0.02(-0.35%)
Apr 18, 2013 6.104 6.104 6.041 6.078 79,457 -0.02(-0.26%)
Apr 17, 2013 6.030 6.104 6.030 6.093 103,128 +0.02(+0.34%)
Apr 16, 2013 6.030 6.104 6.020 6.072 77,101 +0.06(+1.05%)
Apr 15, 2013 6.083 6.093 6.009 6.009 136,545 -0.07(-1.21%)
Apr 12, 2013 6.109 6.125 6.083 6.083 89,179 -0.03(-0.51%)
Apr 11, 2013 6.125 6.135 6.109 6.114 106,378 -0.02(-0.26%)
Apr 10, 2013 6.120 6.141 6.108 6.130 112,412 +0.02(+0.26%)
Apr 09, 2013 6.114 6.135 6.104 6.114 54,694 -0.02(-0.34%)
Apr 08, 2013 6.125 6.144 6.099 6.135 52,381 +0.00(+0.00%)
Apr 05, 2013 6.120 6.141 6.088 6.135 57,507 -0.03(-0.43%)
Apr 04, 2013 6.135 6.261 6.120 6.162 142,840 +0.04(+0.60%)
Apr 03, 2013 6.151 6.162 6.125 6.125 129,603 -0.02(-0.34%)
Apr 02, 2013 6.162 6.188 6.141 6.146 75,711 -0.02(-0.34%)
Apr 01, 2013 6.151 6.172 6.120 6.167 58,909 -0.01(-0.17%)
Mar 28, 2013 6.172 6.203 6.135 6.177 131,178 -0.01(-0.17%)
Mar 27, 2013 6.224 6.224 6.177 6.188 112,789 -0.04(-0.67%)
Mar 26, 2013 6.219 6.261 6.214 6.230 193,402 +0.01(+0.17%)
Mar 25, 2013 6.162 6.224 6.151 6.219 186,609 +0.04(+0.68%)
Mar 22, 2013 6.109 6.206 6.104 6.177 220,661 +0.06(+1.03%)
Mar 21, 2013 6.172 6.214 6.114 6.114 104,488 -0.03(-0.51%)
Mar 20, 2013 6.177 6.240 6.109 6.146 141,896 -0.01(-0.17%)
Mar 19, 2013 6.135 6.177 6.099 6.156 126,588 +0.03(+0.43%)
Mar 18, 2013 6.062 6.135 6.062 6.130 121,937 +0.04(+0.68%)
Mar 15, 2013 6.135 6.156 6.083 6.089 205,990 -0.06(-1.01%)
Mar 14, 2013 6.230 6.230 6.120 6.151 121,075 -0.05(-0.84%)
Mar 13, 2013 6.256 6.256 6.198 6.203 74,708 -0.01(-0.09%)
Mar 12, 2013 6.172 6.256 6.151 6.209 217,937 -0.13(-1.99%)
Mar 11, 2013 6.329 6.356 6.329 6.335 256,508 +0.01(+0.08%)
Mar 08, 2013 6.277 6.335 6.272 6.329 158,433 +0.04(+0.67%)
Mar 07, 2013 6.266 6.293 6.266 6.287 82,372 +0.00(+0.00%)
Mar 06, 2013 6.293 6.293 6.245 6.287 92,794 +0.00(+0.00%)
Mar 05, 2013 6.282 6.293 6.251 6.287 102,465 +0.03(+0.42%)
Mar 04, 2013 6.224 6.261 6.188 6.261 232,141 +0.05(+0.76%)
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.