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

The GDL Fund (NY: GDL )

7.885 -0.020 (-0.25%)
Official Closing Price Updated: 7:00 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, 2023 7.406 7.424 7.340 7.384 9,113 -0.05(-0.68%)
May 30, 2023 7.387 7.453 7.387 7.434 13,886 +0.04(+0.47%)
May 26, 2023 7.359 7.422 7.359 7.399 13,559 +0.02(+0.29%)
May 25, 2023 7.378 7.396 7.372 7.378 11,066 +0.05(+0.63%)
May 24, 2023 7.335 7.368 7.331 7.331 8,214 +0.02(+0.33%)
May 23, 2023 7.283 7.312 7.283 7.307 2,601 +0.00(+0.06%)
May 22, 2023 7.330 7.330 7.293 7.302 9,200 -0.01(-0.13%)
May 19, 2023 7.312 7.312 7.312 7.312 281 -0.02(-0.26%)
May 18, 2023 7.274 7.330 7.274 7.330 3,019 +0.04(+0.52%)
May 17, 2023 7.274 7.368 7.255 7.293 29,911 +0.00(+0.00%)
May 16, 2023 7.330 7.376 7.293 7.293 6,380 -0.06(-0.77%)
May 15, 2023 7.359 7.391 7.347 7.349 13,383 +0.00(+0.00%)
May 12, 2023 7.340 7.363 7.340 7.349 19,019 +0.01(+0.13%)
May 11, 2023 7.340 7.349 7.340 7.340 4,598 -0.01(-0.13%)
May 10, 2023 7.330 7.378 7.330 7.349 16,231 -0.02(-0.26%)
May 09, 2023 7.378 7.415 7.368 7.368 8,643 -0.02(-0.31%)
May 08, 2023 7.378 7.415 7.378 7.391 27,268 -0.02(-0.32%)
May 05, 2023 7.359 7.425 7.356 7.415 15,801 +0.07(+0.90%)
May 04, 2023 7.321 7.378 7.321 7.349 30,193 +0.00(+0.00%)
May 03, 2023 7.321 7.349 7.321 7.349 4,427 +0.03(+0.39%)
May 02, 2023 7.349 7.387 7.312 7.321 12,582 -0.05(-0.64%)
May 01, 2023 7.359 7.387 7.359 7.368 20,856 +0.02(+0.26%)
Apr 28, 2023 7.330 7.359 7.330 7.349 18,709 +0.02(+0.26%)
Apr 27, 2023 7.302 7.330 7.302 7.330 15,200 +0.03(+0.39%)
Apr 26, 2023 7.293 7.312 7.293 7.302 12,253 +0.00(+0.06%)
Apr 25, 2023 7.293 7.316 7.283 7.298 17,723 +0.02(+0.32%)
Apr 24, 2023 7.283 7.325 7.274 7.274 34,184 +0.02(+0.26%)
Apr 21, 2023 7.302 7.321 7.246 7.255 47,047 -0.04(-0.52%)
Apr 20, 2023 7.330 7.354 7.283 7.293 48,770 -0.08(-1.02%)
Apr 19, 2023 7.321 7.368 7.321 7.368 8,158 +0.02(+0.26%)
Apr 18, 2023 7.359 7.415 7.312 7.349 34,056 +0.00(+0.00%)
Apr 17, 2023 7.387 7.420 7.340 7.349 38,525 -0.04(-0.51%)
Apr 14, 2023 7.415 7.434 7.378 7.387 23,757 +0.01(+0.13%)
Apr 13, 2023 7.368 7.396 7.359 7.378 18,378 +0.00(+0.00%)
Apr 12, 2023 7.359 7.378 7.359 7.378 5,726 +0.01(+0.13%)
Apr 11, 2023 7.349 7.378 7.321 7.368 48,981 +0.00(+0.00%)
Apr 10, 2023 7.378 7.422 7.368 7.368 21,484 +0.01(+0.11%)
Apr 06, 2023 7.322 7.360 7.322 7.360 16,168 +0.02(+0.27%)
Apr 05, 2023 7.359 7.387 7.330 7.340 52,069 -0.01(-0.13%)
Apr 04, 2023 7.368 7.378 7.345 7.349 15,315 -0.03(-0.38%)
Apr 03, 2023 7.368 7.408 7.368 7.378 15,300 -0.00(-0.07%)
Mar 31, 2023 7.368 7.382 7.359 7.382 21,538 +0.05(+0.71%)
Mar 30, 2023 7.330 7.340 7.321 7.330 51,597 +0.02(+0.26%)
Mar 29, 2023 7.293 7.330 7.293 7.312 19,301 +0.05(+0.65%)
Mar 28, 2023 7.312 7.335 7.246 7.265 60,577 -0.06(-0.77%)
Mar 27, 2023 7.300 7.378 7.300 7.321 23,028 +0.02(+0.26%)
Mar 24, 2023 7.293 7.338 7.293 7.302 13,365 +0.00(+0.00%)
Mar 23, 2023 7.340 7.340 7.283 7.302 51,740 +0.00(+0.00%)
Mar 22, 2023 7.283 7.349 7.283 7.302 31,811 +0.03(+0.39%)
Mar 21, 2023 7.321 7.321 7.255 7.274 32,702 -0.01(-0.13%)
Mar 20, 2023 7.255 7.331 7.255 7.283 16,750 -0.01(-0.13%)
Mar 17, 2023 7.255 7.293 7.255 7.293 14,950 +0.03(+0.39%)
Mar 16, 2023 7.208 7.283 7.208 7.265 17,484 +0.02(+0.26%)
Mar 15, 2023 7.227 7.292 7.227 7.246 27,979 -0.01(-0.13%)
Mar 14, 2023 7.283 7.306 7.246 7.255 25,817 -0.04(-0.51%)
Mar 13, 2023 7.348 7.348 7.260 7.292 21,944 -0.03(-0.38%)
Mar 10, 2023 7.440 7.440 7.320 7.320 36,163 -0.08(-1.05%)
Mar 09, 2023 7.459 7.459 7.395 7.397 18,434 -0.03(-0.46%)
Mar 08, 2023 7.431 7.431 7.419 7.431 4,264 +0.03(+0.38%)
Mar 07, 2023 7.422 7.422 7.366 7.403 29,270 -0.03(-0.37%)
Mar 06, 2023 7.376 7.431 7.376 7.431 26,655 +0.05(+0.63%)
Mar 03, 2023 7.329 7.403 7.329 7.385 18,511 +0.04(+0.50%)
Mar 02, 2023 7.357 7.376 7.339 7.348 11,403 +0.00(+0.06%)
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.