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 29, 2015 6.329 6.339 6.311 6.335 36,403 +0.00(+0.00%)
May 28, 2015 6.317 6.335 6.311 6.335 30,143 -0.01(-0.10%)
May 27, 2015 6.311 6.353 6.311 6.341 56,779 +0.02(+0.29%)
May 26, 2015 6.341 6.352 6.317 6.323 51,465 -0.03(-0.48%)
May 22, 2015 6.359 6.353 6.353 6.353 50,099 -0.01(-0.19%)
May 21, 2015 6.347 6.377 6.347 6.365 21,353 +0.01(+0.19%)
May 20, 2015 6.341 6.365 6.341 6.353 45,567 +0.01(+0.19%)
May 19, 2015 6.371 6.371 6.341 6.341 12,798 -0.04(-0.65%)
May 18, 2015 6.347 6.383 6.347 6.382 44,494 +0.02(+0.36%)
May 15, 2015 6.371 6.383 6.353 6.359 30,847 -0.02(-0.29%)
May 14, 2015 6.365 6.396 6.353 6.377 60,871 +0.01(+0.10%)
May 13, 2015 6.335 6.371 6.335 6.371 71,454 +0.03(+0.47%)
May 12, 2015 6.329 6.353 6.323 6.341 43,845 +0.00(+0.00%)
May 11, 2015 6.359 6.359 6.323 6.341 40,498 -0.01(-0.19%)
May 08, 2015 6.347 6.353 6.341 6.353 26,247 +0.03(+0.48%)
May 07, 2015 6.317 6.335 6.317 6.323 20,025 +0.01(+0.10%)
May 06, 2015 6.329 6.341 6.317 6.317 27,286 -0.01(-0.19%)
May 05, 2015 6.347 6.347 6.323 6.329 29,695 +0.00(+0.00%)
May 04, 2015 6.311 6.335 6.311 6.329 25,443 +0.01(+0.10%)
May 01, 2015 6.347 6.353 6.311 6.323 61,171 -0.00(-0.05%)
Apr 30, 2015 6.341 6.347 6.311 6.326 83,615 -0.00(-0.05%)
Apr 29, 2015 6.311 6.347 6.311 6.329 27,699 +0.01(+0.19%)
Apr 28, 2015 6.298 6.323 6.298 6.317 40,738 +0.00(+0.05%)
Apr 27, 2015 6.318 6.329 6.306 6.313 20,829 -0.01(-0.08%)
Apr 24, 2015 6.313 6.326 6.311 6.319 18,733 -0.01(-0.16%)
Apr 23, 2015 6.311 6.329 6.311 6.329 24,047 +0.01(+0.20%)
Apr 22, 2015 6.298 6.317 6.286 6.316 51,314 +0.02(+0.35%)
Apr 21, 2015 6.280 6.305 6.274 6.294 37,934 +0.01(+0.22%)
Apr 20, 2015 6.286 6.311 6.250 6.280 73,549 +0.01(+0.10%)
Apr 17, 2015 6.292 6.293 6.274 6.274 22,971 -0.02(-0.39%)
Apr 16, 2015 6.298 6.305 6.286 6.298 38,959 -0.01(-0.19%)
Apr 15, 2015 6.292 6.305 6.292 6.311 18,311 +0.02(+0.35%)
Apr 14, 2015 6.274 6.305 6.274 6.289 41,205 +0.01(+0.13%)
Apr 13, 2015 6.305 6.305 6.280 6.280 20,301 -0.02(-0.32%)
Apr 10, 2015 6.298 6.329 6.292 6.300 39,554 +0.01(+0.21%)
Apr 09, 2015 6.286 6.292 6.274 6.287 47,416 +0.00(+0.02%)
Apr 08, 2015 6.286 6.302 6.286 6.286 35,389 -0.01(-0.10%)
Apr 07, 2015 6.280 6.305 6.280 6.292 33,812 +0.02(+0.29%)
Apr 06, 2015 6.250 6.329 6.250 6.274 61,098 -0.01(-0.19%)
Apr 02, 2015 6.256 6.286 6.286 6.286 38,728 +0.02(+0.39%)
Apr 01, 2015 6.274 6.286 6.256 6.262 49,452 -0.01(-0.10%)
Mar 31, 2015 6.311 6.329 6.268 6.268 66,932 -0.04(-0.67%)
Mar 30, 2015 6.311 6.331 6.299 6.311 34,041 +0.01(+0.19%)
Mar 27, 2015 6.311 6.335 6.298 6.298 64,208 -0.03(-0.49%)
Mar 26, 2015 6.305 6.353 6.286 6.330 104,813 -0.01(-0.18%)
Mar 25, 2015 6.256 6.353 6.238 6.341 224,929 +0.09(+1.46%)
Mar 24, 2015 6.292 6.292 6.244 6.250 94,263 -0.04(-0.67%)
Mar 23, 2015 6.280 6.292 6.262 6.292 47,284 +0.01(+0.14%)
Mar 20, 2015 6.268 6.284 6.256 6.284 72,951 +0.03(+0.54%)
Mar 19, 2015 6.262 6.292 6.250 6.250 37,416 -0.03(-0.48%)
Mar 18, 2015 6.256 6.282 6.250 6.280 28,893 +0.04(+0.58%)
Mar 17, 2015 6.238 6.280 6.238 6.244 63,341 -0.01(-0.10%)
Mar 16, 2015 6.244 6.274 6.238 6.250 128,016 +0.01(+0.19%)
Mar 13, 2015 6.232 6.273 6.220 6.238 52,284 +0.01(+0.10%)
Mar 12, 2015 6.190 6.274 6.184 6.232 48,863 +0.06(+0.97%)
Mar 11, 2015 6.154 6.178 6.154 6.172 59,377 +0.02(+0.29%)
Mar 10, 2015 6.166 6.172 6.154 6.154 72,321 -0.02(-0.39%)
Mar 09, 2015 6.196 6.196 6.160 6.178 51,271 +0.02(+0.39%)
Mar 06, 2015 6.160 6.166 6.148 6.154 43,917 -0.02(-0.39%)
Mar 05, 2015 6.172 6.192 6.160 6.178 52,729 -0.01(-0.10%)
Mar 04, 2015 6.184 6.166 6.142 6.184 143,970 +0.02(+0.29%)
Mar 03, 2015 6.178 6.184 6.166 6.166 65,792 -0.02(-0.39%)
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.