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 +0.005 (+0.06%)
Streaming Delayed Price Updated: 10:56 AM 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 28, 2021 7.535 7.560 7.527 7.535 13,141 +0.03(+0.45%)
May 27, 2021 7.527 7.569 7.502 7.502 26,008 -0.06(-0.78%)
May 26, 2021 7.544 7.577 7.491 7.560 52,859 +0.03(+0.39%)
May 25, 2021 7.519 7.535 7.519 7.531 5,961 +0.02(+0.28%)
May 24, 2021 7.585 7.585 7.510 7.510 11,768 +0.00(+0.00%)
May 21, 2021 7.569 7.804 7.493 7.510 76,762 -0.01(-0.16%)
May 20, 2021 7.493 7.531 7.493 7.522 5,344 +0.04(+0.49%)
May 19, 2021 7.485 7.544 7.477 7.485 66,880 -0.03(-0.34%)
May 18, 2021 7.493 7.524 7.493 7.510 3,496 +0.03(+0.34%)
May 17, 2021 7.502 7.530 7.477 7.485 28,197 -0.01(-0.11%)
May 14, 2021 7.502 7.519 7.493 7.493 15,292 -0.03(-0.33%)
May 13, 2021 7.485 7.527 7.485 7.519 8,798 +0.03(+0.44%)
May 12, 2021 7.493 7.502 7.485 7.486 8,634 -0.01(-0.10%)
May 11, 2021 7.493 7.502 7.493 7.493 5,307 -0.02(-0.22%)
May 10, 2021 7.527 7.544 7.510 7.510 34,967 +0.00(+0.00%)
May 07, 2021 7.510 7.527 7.477 7.510 76,967 +0.03(+0.45%)
May 06, 2021 7.502 7.535 7.477 7.477 19,075 -0.03(-0.34%)
May 05, 2021 7.502 7.528 7.498 7.502 22,934 +0.01(+0.11%)
May 04, 2021 7.535 7.541 7.477 7.493 60,928 -0.03(-0.33%)
May 03, 2021 7.544 7.544 7.502 7.519 38,172 +0.01(+0.11%)
Apr 30, 2021 7.510 7.544 7.502 7.510 51,363 -0.00(-0.00%)
Apr 29, 2021 7.502 7.544 7.485 7.510 26,002 -0.00(-0.01%)
Apr 28, 2021 7.493 7.535 7.485 7.511 35,475 +0.00(+0.01%)
Apr 27, 2021 7.493 7.544 7.493 7.510 66,324 +0.00(+0.00%)
Apr 26, 2021 7.485 7.544 7.485 7.510 36,885 +0.00(+0.00%)
Apr 23, 2021 7.510 7.535 7.509 7.510 2,502 +0.01(+0.11%)
Apr 22, 2021 7.493 7.527 7.485 7.502 3,360 +0.01(+0.11%)
Apr 21, 2021 7.493 7.493 7.485 7.493 5,005 -0.02(-0.22%)
Apr 20, 2021 7.510 7.535 7.510 7.510 18,372 +0.01(+0.11%)
Apr 19, 2021 7.493 7.527 7.485 7.502 17,772 +0.00(+0.06%)
Apr 16, 2021 7.502 7.527 7.485 7.498 39,326 +0.00(+0.05%)
Apr 15, 2021 7.493 7.527 7.468 7.494 67,102 -0.01(-0.17%)
Apr 14, 2021 7.511 7.544 7.493 7.506 11,603 +0.00(+0.06%)
Apr 13, 2021 7.519 7.527 7.485 7.502 24,336 +0.00(+0.00%)
Apr 12, 2021 7.493 7.535 7.485 7.502 42,348 +0.00(+0.00%)
Apr 09, 2021 7.510 7.519 7.477 7.502 48,264 +0.00(+0.00%)
Apr 08, 2021 7.519 7.586 7.502 7.502 76,158 -0.01(-0.11%)
Apr 07, 2021 7.477 7.552 7.477 7.510 39,477 +0.00(+0.00%)
Apr 06, 2021 7.510 7.560 7.502 7.510 52,674 -0.02(-0.22%)
Apr 05, 2021 7.502 7.540 7.485 7.527 68,582 +0.03(+0.34%)
Apr 01, 2021 7.493 7.535 7.477 7.502 4,766 +0.01(+0.11%)
Mar 31, 2021 7.477 7.569 7.468 7.493 9,444 +0.00(+0.00%)
Mar 30, 2021 7.502 7.527 7.493 7.493 3,563 -0.03(-0.33%)
Mar 29, 2021 7.586 7.669 7.510 7.519 16,219 -0.07(-0.88%)
Mar 26, 2021 7.552 7.644 7.493 7.586 56,130 +0.02(+0.29%)
Mar 25, 2021 7.393 7.594 7.393 7.564 60,538 +0.16(+2.20%)
Mar 24, 2021 7.451 7.471 7.401 7.401 26,980 -0.02(-0.23%)
Mar 23, 2021 7.426 7.443 7.418 7.418 8,875 +0.00(+0.00%)
Mar 22, 2021 7.409 7.435 7.409 7.418 5,800 +0.01(+0.12%)
Mar 19, 2021 7.409 7.409 7.351 7.409 5,243 +0.05(+0.68%)
Mar 18, 2021 7.384 7.418 7.342 7.359 8,926 -0.04(-0.57%)
Mar 17, 2021 7.384 7.426 7.384 7.401 17,015 -0.03(-0.34%)
Mar 16, 2021 7.426 7.435 7.426 7.426 5,315 -0.01(-0.15%)
Mar 15, 2021 7.402 7.439 7.402 7.437 8,359 +0.04(+0.48%)
Mar 12, 2021 7.385 7.443 7.385 7.402 14,977 -0.00(-0.00%)
Mar 11, 2021 7.451 7.451 7.385 7.402 7,185 -0.04(-0.56%)
Mar 10, 2021 7.435 7.451 7.410 7.443 14,768 +0.05(+0.68%)
Mar 09, 2021 7.402 7.418 7.252 7.393 35,162 +0.02(+0.33%)
Mar 08, 2021 7.352 7.402 7.352 7.368 9,546 +0.06(+0.79%)
Mar 05, 2021 7.335 7.402 7.310 7.310 12,924 +0.05(+0.68%)
Mar 04, 2021 7.327 7.377 7.261 7.261 14,882 -0.05(-0.68%)
Mar 03, 2021 7.294 7.319 7.277 7.310 32,551 +0.01(+0.11%)
Mar 02, 2021 7.294 7.315 7.294 7.302 26,734 +0.02(+0.23%)
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.