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

The GDL Fund (NY: GDL )

7.875 -0.030 (-0.38%)
Streaming Delayed Price Updated: 12:21 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, 2018 6.808 6.808 6.718 6.747 23,005 -0.04(-0.64%)
May 30, 2018 6.747 6.827 6.718 6.791 12,659 +0.01(+0.21%)
May 29, 2018 6.812 6.820 6.754 6.776 32,575 -0.04(-0.64%)
May 25, 2018 6.820 6.820 6.820 0 -0.02(-0.33%)
May 24, 2018 6.820 6.863 6.820 6.842 50,368 +0.03(+0.43%)
May 23, 2018 6.830 6.840 6.805 6.812 13,534 -0.01(-0.11%)
May 22, 2018 6.805 6.878 6.805 6.820 70,683 +0.00(+0.00%)
May 21, 2018 6.812 6.841 6.804 6.820 38,180 -0.01(-0.21%)
May 18, 2018 6.834 6.841 6.834 6.834 9,326 -0.01(-0.11%)
May 17, 2018 6.907 6.907 6.820 6.841 45,337 -0.05(-0.74%)
May 16, 2018 6.812 6.905 6.812 6.892 25,770 +0.02(+0.32%)
May 15, 2018 6.827 6.885 6.798 6.871 61,171 +0.06(+0.85%)
May 14, 2018 6.907 6.907 6.791 6.812 37,289 -0.07(-0.95%)
May 11, 2018 6.791 6.878 6.791 6.878 48,923 +0.08(+1.18%)
May 10, 2018 6.783 6.834 6.762 6.798 41,305 +0.04(+0.54%)
May 09, 2018 6.748 6.798 6.747 6.761 43,543 -0.03(-0.43%)
May 08, 2018 6.783 6.791 6.740 6.791 21,392 -0.03(-0.43%)
May 07, 2018 6.776 6.841 6.769 6.820 30,402 +0.02(+0.32%)
May 04, 2018 6.754 6.805 6.754 6.798 24,751 +0.00(+0.07%)
May 03, 2018 6.747 6.795 6.711 6.793 26,297 +0.00(+0.03%)
May 02, 2018 6.812 6.820 6.732 6.791 21,258 -0.03(-0.43%)
May 01, 2018 6.776 6.827 6.732 6.820 33,117 +0.04(+0.54%)
Apr 30, 2018 6.834 6.834 6.761 6.783 26,592 -0.03(-0.43%)
Apr 27, 2018 6.806 6.812 6.769 6.812 20,230 -0.02(-0.32%)
Apr 26, 2018 6.703 6.841 6.703 6.834 27,635 +0.07(+1.08%)
Apr 25, 2018 6.798 6.811 6.761 6.761 29,318 -0.06(-0.85%)
Apr 24, 2018 6.776 6.820 6.761 6.820 74,309 +0.04(+0.64%)
Apr 23, 2018 6.769 6.798 6.671 6.776 48,001 -0.03(-0.42%)
Apr 20, 2018 6.823 6.823 6.768 6.805 9,967 -0.04(-0.53%)
Apr 19, 2018 6.849 6.851 6.791 6.841 19,512 -0.03(-0.42%)
Apr 18, 2018 6.834 6.885 6.834 6.871 35,648 +0.04(+0.53%)
Apr 17, 2018 6.834 6.892 6.820 6.834 36,703 +0.01(+0.21%)
Apr 16, 2018 6.798 6.831 6.761 6.820 25,193 +0.01(+0.21%)
Apr 13, 2018 6.812 6.812 6.776 6.805 37,839 +0.01(+0.11%)
Apr 12, 2018 6.798 6.820 6.798 6.798 51,182 -0.00(-0.00%)
Apr 11, 2018 6.798 6.805 6.762 6.798 43,539 -0.01(-0.11%)
Apr 10, 2018 6.761 6.812 6.754 6.805 28,840 +0.01(+0.11%)
Apr 09, 2018 6.740 6.798 6.640 6.798 49,294 +0.03(+0.43%)
Apr 06, 2018 6.783 6.798 6.711 6.769 40,211 -0.04(-0.53%)
Apr 05, 2018 6.790 6.805 6.740 6.805 30,635 +0.03(+0.43%)
Apr 04, 2018 6.645 6.863 6.645 6.776 41,098 +0.05(+0.76%)
Apr 03, 2018 6.696 6.754 6.689 6.725 53,878 +0.02(+0.33%)
Apr 02, 2018 6.736 6.780 6.681 6.703 74,150 -0.07(-1.07%)
Mar 29, 2018 6.776 6.776 6.776 0 +0.04(+0.54%)
Mar 28, 2018 6.769 6.798 6.674 6.740 40,149 +0.00(+0.00%)
Mar 27, 2018 6.711 6.812 6.711 6.740 49,308 -0.01(-0.11%)
Mar 26, 2018 6.841 6.841 6.689 6.747 162,402 +0.01(+0.11%)
Mar 23, 2018 6.783 6.798 6.718 6.740 61,918 -0.05(-0.75%)
Mar 22, 2018 6.820 6.834 6.762 6.791 89,878 -0.05(-0.74%)
Mar 21, 2018 6.878 6.878 6.798 6.841 69,319 -0.00(-0.03%)
Mar 20, 2018 6.834 6.871 6.820 6.844 49,978 +0.02(+0.25%)
Mar 19, 2018 6.900 6.900 6.769 6.827 72,287 -0.05(-0.74%)
Mar 16, 2018 6.878 6.900 6.878 6.878 18,510 -0.02(-0.32%)
Mar 15, 2018 6.856 6.900 6.841 6.900 32,493 +0.01(+0.21%)
Mar 14, 2018 6.878 6.892 6.863 6.885 22,727 +0.01(+0.11%)
Mar 13, 2018 6.878 6.914 6.878 6.878 20,667 -0.02(-0.31%)
Mar 12, 2018 6.849 6.921 6.849 6.899 36,106 +0.01(+0.21%)
Mar 09, 2018 6.820 6.896 6.820 6.885 48,066 +0.07(+1.06%)
Mar 08, 2018 6.777 6.842 6.777 6.813 40,579 +0.01(+0.21%)
Mar 07, 2018 6.824 6.799 79,723 +0.01(+0.21%)
Mar 06, 2018 6.849 6.858 6.712 6.784 59,949 -0.05(-0.69%)
Mar 05, 2018 6.820 6.871 6.784 6.832 33,241 +0.01(+0.17%)
Mar 02, 2018 6.835 6.899 6.784 6.820 53,095 +0.01(+0.21%)
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.