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

Global Dividend and Income Fund (NY: GLV )

5.897 +0.037 (+0.64%)
Streaming Delayed Price Updated: 2:34 PM EDT, Sep 27, 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 30, 2014 4.782 4.817 4.760 4.804 87,149 +0.03(+0.53%)
May 29, 2014 4.769 4.807 4.757 4.779 69,220 +0.02(+0.40%)
May 28, 2014 4.766 4.769 4.741 4.760 49,738 +0.00(+0.00%)
May 27, 2014 4.726 4.769 4.726 4.760 132,811 +0.02(+0.35%)
May 23, 2014 4.729 4.743 4.743 4.743 41,430 +0.02(+0.51%)
May 22, 2014 4.719 4.719 4.685 4.719 69,835 +0.01(+0.27%)
May 21, 2014 4.691 4.719 4.666 4.707 33,641 +0.02(+0.33%)
May 20, 2014 4.675 4.700 4.669 4.691 19,070 +0.00(+0.07%)
May 19, 2014 4.726 4.726 4.675 4.688 51,503 -0.03(-0.73%)
May 16, 2014 4.691 4.726 4.691 4.722 30,906 +0.02(+0.47%)
May 15, 2014 4.729 4.729 4.691 4.700 64,280 -0.04(-0.93%)
May 14, 2014 4.751 4.769 4.732 4.744 73,321 +0.02(+0.36%)
May 13, 2014 4.721 4.730 4.705 4.727 72,892 +0.02(+0.46%)
May 12, 2014 4.727 4.727 4.699 4.705 46,837 +0.01(+0.27%)
May 09, 2014 4.749 4.749 4.680 4.693 91,046 -0.04(-0.92%)
May 08, 2014 4.765 4.789 4.730 4.737 92,702 -0.05(-1.04%)
May 07, 2014 4.799 4.799 4.771 4.786 27,624 +0.01(+0.13%)
May 06, 2014 4.799 4.799 4.768 4.780 45,938 -0.02(-0.45%)
May 05, 2014 4.777 4.802 4.758 4.802 10,625 +0.04(+0.78%)
May 02, 2014 4.783 4.783 4.761 4.765 38,917 -0.01(-0.18%)
May 01, 2014 4.718 4.786 4.705 4.773 75,860 +0.04(+0.78%)
Apr 30, 2014 4.727 5.123 4.699 4.736 66,300 +0.03(+0.60%)
Apr 29, 2014 4.677 4.718 4.677 4.708 48,589 +0.03(+0.56%)
Apr 28, 2014 4.677 4.715 4.655 4.682 62,854 -0.01(-0.16%)
Apr 25, 2014 4.699 4.699 4.655 4.690 114,421 +0.01(+0.13%)
Apr 24, 2014 4.677 4.693 4.674 4.684 46,959 -0.01(-0.27%)
Apr 23, 2014 4.696 4.705 4.671 4.696 54,510 +0.00(+0.00%)
Apr 22, 2014 4.680 4.699 4.634 4.696 397,592 +0.04(+0.94%)
Apr 21, 2014 4.615 4.657 4.615 4.652 52,812 -0.01(-0.13%)
Apr 17, 2014 4.590 4.659 4.659 4.659 89,213 +0.04(+0.86%)
Apr 16, 2014 4.587 4.652 4.587 4.619 43,105 +0.03(+0.70%)
Apr 15, 2014 4.599 4.621 4.558 4.587 116,430 +0.01(+0.24%)
Apr 14, 2014 4.613 4.613 4.557 4.576 66,031 +0.00(+0.00%)
Apr 11, 2014 4.613 4.613 4.576 4.576 29,424 -0.04(-0.80%)
Apr 10, 2014 4.625 4.641 4.607 4.613 126,681 -0.02(-0.44%)
Apr 09, 2014 4.647 4.647 4.595 4.634 99,674 +0.01(+0.31%)
Apr 08, 2014 4.644 4.644 4.591 4.619 118,129 -0.03(-0.67%)
Apr 07, 2014 4.687 4.687 4.644 4.650 45,284 -0.06(-1.18%)
Apr 04, 2014 4.780 4.780 4.687 4.706 55,491 -0.04(-0.91%)
Apr 03, 2014 4.771 4.771 4.718 4.749 34,912 +0.00(+0.07%)
Apr 02, 2014 4.749 4.768 4.740 4.746 47,611 -0.00(-0.07%)
Apr 01, 2014 4.690 4.749 4.690 4.749 118,659 +0.05(+1.12%)
Mar 31, 2014 4.697 4.712 4.685 4.697 292,422 +0.01(+0.20%)
Mar 28, 2014 4.749 4.786 4.679 4.687 206,381 -0.04(-0.79%)
Mar 27, 2014 4.805 4.805 4.712 4.725 72,098 -0.06(-1.23%)
Mar 26, 2014 4.802 4.824 4.783 4.783 59,822 -0.02(-0.45%)
Mar 25, 2014 4.793 4.808 4.783 4.805 36,251 +0.02(+0.39%)
Mar 24, 2014 4.833 4.842 4.783 4.786 47,068 -0.06(-1.21%)
Mar 21, 2014 4.817 4.848 4.817 4.845 25,956 +0.03(+0.58%)
Mar 20, 2014 4.833 4.833 4.802 4.817 56,651 -0.01(-0.19%)
Mar 19, 2014 4.858 4.870 4.796 4.827 31,415 +0.00(+0.00%)
Mar 18, 2014 4.851 4.851 4.811 4.827 75,834 +0.01(+0.20%)
Mar 17, 2014 4.814 4.833 4.768 4.817 208,773 +0.03(+0.57%)
Mar 14, 2014 4.854 4.854 4.789 4.789 67,502 -0.04(-0.74%)
Mar 13, 2014 4.874 4.874 4.819 4.825 42,996 -0.00(-0.10%)
Mar 12, 2014 4.819 4.837 4.804 4.830 39,556 +0.01(+0.22%)
Mar 11, 2014 4.816 4.850 4.813 4.819 107,549 -0.01(-0.12%)
Mar 10, 2014 4.871 4.871 4.810 4.825 37,012 -0.04(-0.82%)
Mar 07, 2014 4.890 4.890 4.847 4.865 39,605 -0.02(-0.37%)
Mar 06, 2014 4.871 4.891 4.856 4.883 97,394 +0.05(+0.95%)
Mar 05, 2014 4.834 4.871 4.825 4.837 50,161 -0.01(-0.13%)
Mar 04, 2014 4.859 4.859 4.779 4.843 30,700 +0.03(+0.57%)
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.