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 30, 2014 6.213 6.265 6.207 6.254 297,738 +0.04(+0.65%)
May 29, 2014 6.219 6.219 6.185 6.213 251,540 +0.01(+0.09%)
May 28, 2014 6.219 6.219 6.173 6.207 225,490 -0.01(-0.09%)
May 27, 2014 6.190 6.213 6.185 6.213 242,957 +0.00(+0.00%)
May 23, 2014 6.150 6.213 6.213 6.213 403,806 +0.03(+0.55%)
May 22, 2014 6.162 6.190 6.065 6.179 408,122 -0.02(-0.37%)
May 21, 2014 6.219 6.225 6.179 6.202 235,645 -0.01(-0.18%)
May 20, 2014 6.242 6.242 6.196 6.213 400,939 -0.02(-0.37%)
May 19, 2014 6.225 6.253 6.196 6.236 197,050 -0.01(-0.18%)
May 16, 2014 6.282 6.299 6.247 6.247 231,925 -0.05(-0.82%)
May 15, 2014 6.247 6.305 6.230 6.299 241,569 -0.06(-0.97%)
May 14, 2014 6.367 6.367 6.356 6.360 78,843 -0.00(-0.02%)
May 13, 2014 6.345 6.362 6.339 6.362 99,496 +0.01(+0.18%)
May 12, 2014 6.350 6.356 6.322 6.350 95,260 +0.03(+0.45%)
May 09, 2014 6.350 6.350 6.318 6.322 83,850 -0.02(-0.27%)
May 08, 2014 6.333 6.367 6.327 6.339 103,636 +0.01(+0.16%)
May 07, 2014 6.327 6.337 6.317 6.329 22,167 +0.01(+0.11%)
May 06, 2014 6.345 6.345 6.316 6.322 71,072 -0.02(-0.36%)
May 05, 2014 6.327 6.350 6.317 6.345 102,196 +0.01(+0.18%)
May 02, 2014 6.310 6.333 6.310 6.333 80,381 +0.03(+0.54%)
May 01, 2014 6.282 6.322 6.282 6.299 78,097 +0.01(+0.18%)
Apr 30, 2014 6.327 6.333 6.270 6.287 87,592 -0.03(-0.54%)
Apr 29, 2014 6.305 6.327 6.293 6.322 71,133 +0.03(+0.45%)
Apr 28, 2014 6.293 6.293 6.270 6.293 54,760 +0.00(+0.00%)
Apr 25, 2014 6.299 6.305 6.276 6.293 34,419 +0.00(+0.00%)
Apr 24, 2014 6.310 6.310 6.270 6.293 61,945 +0.01(+0.09%)
Apr 23, 2014 6.294 6.305 6.270 6.287 39,046 -0.01(-0.18%)
Apr 22, 2014 6.299 6.305 6.288 6.299 31,698 +0.01(+0.09%)
Apr 21, 2014 6.293 6.299 6.266 6.293 107,815 +0.01(+0.09%)
Apr 17, 2014 6.230 6.287 6.287 6.287 320,628 +0.05(+0.73%)
Apr 16, 2014 6.276 6.276 6.225 6.242 95,027 -0.02(-0.36%)
Apr 15, 2014 6.276 6.282 6.247 6.265 94,320 +0.00(+0.00%)
Apr 14, 2014 6.293 6.293 6.253 6.265 88,278 -0.01(-0.18%)
Apr 11, 2014 6.270 6.293 6.270 6.276 54,690 +0.01(+0.18%)
Apr 10, 2014 6.305 6.310 6.253 6.265 105,562 -0.03(-0.54%)
Apr 09, 2014 6.270 6.305 6.270 6.299 92,090 +0.02(+0.27%)
Apr 08, 2014 6.310 6.310 6.282 6.282 68,400 -0.02(-0.36%)
Apr 07, 2014 6.310 6.310 6.293 6.305 41,571 -0.01(-0.09%)
Apr 04, 2014 6.305 6.310 6.299 6.310 47,068 +0.01(+0.09%)
Apr 03, 2014 6.305 6.310 6.293 6.305 120,138 -0.01(-0.18%)
Apr 02, 2014 6.305 6.327 6.305 6.316 203,754 +0.01(+0.09%)
Apr 01, 2014 6.305 6.316 6.293 6.310 133,005 +0.01(+0.18%)
Mar 31, 2014 6.327 6.327 6.299 6.299 111,523 +0.01(+0.09%)
Mar 28, 2014 6.305 6.327 6.293 6.293 87,140 -0.01(-0.18%)
Mar 27, 2014 6.299 6.316 6.293 6.305 101,585 -0.01(-0.09%)
Mar 26, 2014 6.310 6.322 6.283 6.310 171,391 +0.01(+0.09%)
Mar 25, 2014 6.310 6.316 6.285 6.305 129,251 +0.02(+0.36%)
Mar 24, 2014 6.333 6.333 6.282 6.282 153,495 -0.03(-0.45%)
Mar 21, 2014 6.310 6.327 6.293 6.310 100,645 +0.02(+0.36%)
Mar 20, 2014 6.310 6.316 6.276 6.287 387,151 +0.00(+0.00%)
Mar 19, 2014 6.310 6.327 6.276 6.287 120,112 -0.01(-0.09%)
Mar 18, 2014 6.316 6.316 6.287 6.293 54,930 +0.00(+0.00%)
Mar 17, 2014 6.299 6.316 6.276 6.293 113,995 +0.02(+0.27%)
Mar 14, 2014 6.322 6.327 6.270 6.276 126,414 -0.02(-0.36%)
Mar 13, 2014 6.339 6.339 6.293 6.299 265,802 -0.02(-0.27%)
Mar 12, 2014 6.316 6.344 6.288 6.316 333,449 +0.01(+0.09%)
Mar 11, 2014 6.322 6.322 6.299 6.310 235,236 -0.01(-0.18%)
Mar 10, 2014 6.327 6.327 6.294 6.322 149,633 -0.01(-0.09%)
Mar 07, 2014 6.327 6.327 6.294 6.327 150,205 +0.03(+0.44%)
Mar 06, 2014 6.288 6.299 6.284 6.299 126,169 +0.02(+0.27%)
Mar 05, 2014 6.288 6.288 6.266 6.283 104,308 +0.01(+0.18%)
Mar 04, 2014 6.255 6.272 6.255 6.272 117,227 +0.02(+0.36%)
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.