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

The GDL Fund (NY: GDL )

7.905 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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, 2017 6.999 6.999 6.971 6.992 121,461 +0.00(+0.00%)
May 30, 2017 6.985 7.006 6.958 6.992 170,736 +0.03(+0.50%)
May 26, 2017 6.971 6.999 6.944 6.958 156,635 +0.00(+0.00%)
May 25, 2017 6.930 6.999 6.930 6.958 337,176 +0.02(+0.30%)
May 24, 2017 6.902 7.006 6.902 6.937 178,738 +0.01(+0.10%)
May 23, 2017 6.923 6.930 6.896 6.930 253,359 +0.03(+0.40%)
May 22, 2017 6.923 6.923 6.882 6.902 246,151 +0.02(+0.30%)
May 19, 2017 6.889 6.902 6.875 6.882 161,897 -0.01(-0.20%)
May 18, 2017 6.882 6.909 6.882 6.896 138,963 +0.03(+0.50%)
May 17, 2017 6.896 6.908 6.861 6.861 123,618 -0.06(-0.80%)
May 16, 2017 6.882 6.923 6.882 6.916 274,696 +0.02(+0.30%)
May 15, 2017 6.875 6.909 6.875 6.896 97,251 +0.01(+0.10%)
May 12, 2017 6.896 6.896 6.861 6.889 233,047 +0.01(+0.10%)
May 11, 2017 6.902 6.916 6.879 6.882 96,673 -0.01(-0.10%)
May 10, 2017 6.909 6.909 6.875 6.889 195,094 +0.00(+0.01%)
May 09, 2017 6.882 6.892 6.875 6.888 30,581 -0.01(-0.11%)
May 08, 2017 6.916 6.916 6.875 6.896 201,925 +0.00(+0.00%)
May 05, 2017 6.958 6.978 6.861 6.896 326,759 +0.01(+0.10%)
May 04, 2017 6.875 6.902 6.861 6.889 238,403 +0.01(+0.20%)
May 03, 2017 6.854 6.896 6.854 6.875 345,532 +0.01(+0.10%)
May 02, 2017 6.854 6.889 6.847 6.868 266,795 +0.02(+0.30%)
May 01, 2017 6.882 6.882 6.847 6.847 215,435 -0.03(-0.50%)
Apr 28, 2017 6.875 6.882 6.840 6.882 378,274 +0.01(+0.19%)
Apr 27, 2017 6.827 6.882 6.820 6.869 350,278 +0.04(+0.52%)
Apr 26, 2017 6.813 6.847 6.806 6.833 197,193 +0.02(+0.30%)
Apr 25, 2017 6.806 6.813 6.806 6.813 59,694 +0.00(+0.00%)
Apr 24, 2017 6.813 6.823 6.799 6.813 86,788 +0.01(+0.20%)
Apr 21, 2017 6.799 6.813 6.799 6.799 52,440 -0.01(-0.20%)
Apr 20, 2017 6.799 6.813 6.792 6.813 66,189 +0.01(+0.10%)
Apr 19, 2017 6.806 6.820 6.806 6.806 36,187 +0.01(+0.10%)
Apr 18, 2017 6.806 6.813 6.792 6.799 38,547 -0.01(-0.20%)
Apr 17, 2017 6.778 6.813 6.778 6.813 18,670 +0.01(+0.20%)
Apr 13, 2017 6.806 6.806 6.778 6.799 41,783 -0.01(-0.10%)
Apr 12, 2017 6.813 6.813 6.799 6.806 39,202 +0.01(+0.20%)
Apr 11, 2017 6.799 6.799 6.771 6.792 33,864 +0.00(+0.00%)
Apr 10, 2017 6.778 6.799 6.778 6.792 40,130 -0.01(-0.16%)
Apr 07, 2017 6.792 6.803 6.778 6.803 22,800 +0.01(+0.16%)
Apr 06, 2017 6.799 6.806 6.785 6.792 27,281 -0.01(-0.20%)
Apr 05, 2017 6.799 6.806 6.778 6.806 25,942 +0.03(+0.51%)
Apr 04, 2017 6.785 6.813 6.771 6.771 31,787 -0.02(-0.30%)
Apr 03, 2017 6.820 6.820 6.785 6.792 24,511 +0.00(+0.00%)
Mar 31, 2017 6.813 6.815 6.792 6.792 19,627 -0.02(-0.29%)
Mar 30, 2017 6.771 6.820 6.771 6.812 11,904 +0.03(+0.50%)
Mar 29, 2017 6.820 6.826 6.778 6.778 23,141 -0.06(-0.81%)
Mar 28, 2017 6.792 6.840 6.785 6.833 93,924 +0.04(+0.61%)
Mar 27, 2017 6.682 6.792 6.682 6.792 57,652 +0.05(+0.72%)
Mar 24, 2017 6.799 6.802 6.744 6.744 48,158 -0.06(-0.81%)
Mar 23, 2017 6.757 6.799 6.757 6.799 40,936 +0.01(+0.20%)
Mar 22, 2017 6.757 6.799 6.751 6.785 47,812 +0.00(+0.00%)
Mar 21, 2017 6.785 6.813 6.764 6.785 43,232 +0.00(+0.00%)
Mar 20, 2017 6.792 6.806 6.785 6.785 41,318 -0.03(-0.41%)
Mar 17, 2017 6.820 6.820 6.778 6.813 19,271 +0.01(+0.16%)
Mar 16, 2017 6.799 6.813 6.799 6.802 24,381 -0.02(-0.31%)
Mar 15, 2017 6.778 6.823 6.778 6.823 34,739 +0.05(+0.79%)
Mar 14, 2017 6.785 6.785 6.751 6.770 28,657 -0.02(-0.32%)
Mar 13, 2017 6.792 6.792 6.751 6.792 31,524 +0.01(+0.10%)
Mar 10, 2017 6.778 6.792 6.758 6.785 32,369 +0.01(+0.20%)
Mar 09, 2017 6.785 6.785 6.758 6.771 51,283 -0.01(-0.10%)
Mar 08, 2017 6.785 6.805 6.778 6.778 27,261 +0.01(+0.20%)
Mar 07, 2017 6.778 6.797 6.758 6.764 25,160 -0.03(-0.50%)
Mar 06, 2017 6.764 6.798 6.758 6.798 26,404 +0.03(+0.50%)
Mar 03, 2017 6.792 6.792 6.751 6.764 37,055 -0.03(-0.50%)
Mar 02, 2017 6.785 6.798 6.785 6.798 26,436 -0.00(-0.04%)
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.