Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The GDL Fund (NY: GDL )

7.822 +0.002 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 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 (%)
Jun 25, 2024 7.820 7.850 7.790 7.822 7,862 +0.00(+0.03%)
Jun 24, 2024 7.820 7.830 7.790 7.820 13,585 +0.04(+0.51%)
Jun 21, 2024 7.860 7.918 7.760 7.780 22,758 -0.05(-0.64%)
Jun 20, 2024 7.840 7.850 7.800 7.830 11,064 +0.03(+0.38%)
Jun 18, 2024 7.771 7.830 7.760 7.800 13,987 +0.01(+0.17%)
Jun 17, 2024 7.780 7.812 7.780 7.787 24,633 -0.02(-0.29%)
Jun 14, 2024 7.860 7.860 7.793 7.810 4,323 +0.02(+0.25%)
Jun 13, 2024 7.890 7.890 7.780 7.790 9,763 +0.00(+0.06%)
Jun 12, 2024 7.790 7.800 7.785 7.785 3,957 -0.00(-0.06%)
Jun 11, 2024 7.755 7.800 7.755 7.790 1,699 +0.02(+0.28%)
Jun 10, 2024 7.761 7.769 7.761 7.769 3,954 -0.01(-0.15%)
Jun 07, 2024 7.751 7.780 7.736 7.780 5,045 -0.01(-0.13%)
Jun 06, 2024 7.819 7.820 7.780 7.790 8,248 -0.01(-0.19%)
Jun 05, 2024 7.780 7.805 7.780 7.805 11,057 +0.04(+0.51%)
Jun 04, 2024 7.798 7.800 7.751 7.765 25,349 -0.02(-0.25%)
Jun 03, 2024 7.818 7.818 7.753 7.785 14,270 +0.01(+0.19%)
May 31, 2024 7.760 7.780 7.760 7.770 3,281 +0.02(+0.25%)
May 30, 2024 7.770 7.790 7.751 7.751 12,731 -0.03(-0.38%)
May 29, 2024 7.780 7.780 7.780 7.780 3,034 -0.01(-0.13%)
May 28, 2024 7.814 7.814 7.780 7.790 4,040 +0.01(+0.13%)
May 24, 2024 7.819 7.849 7.780 7.780 7,903 -0.03(-0.38%)
May 23, 2024 7.819 7.842 7.810 7.810 5,982 -0.04(-0.50%)
May 22, 2024 7.859 7.864 7.839 7.849 5,042 -0.01(-0.13%)
May 21, 2024 7.850 7.869 7.849 7.859 7,333 +0.03(+0.35%)
May 20, 2024 7.819 7.849 7.819 7.831 5,727 +0.01(+0.15%)
May 17, 2024 7.741 7.839 7.741 7.819 27,903 +0.04(+0.51%)
May 16, 2024 7.741 7.780 7.738 7.780 4,045 +0.03(+0.45%)
May 15, 2024 7.731 7.751 7.721 7.746 10,997 +0.02(+0.32%)
May 14, 2024 7.721 7.741 7.711 7.721 6,069 -0.00(-0.06%)
May 13, 2024 7.691 7.740 7.691 7.726 17,086 +0.01(+0.13%)
May 10, 2024 7.730 7.730 7.711 7.716 9,853 -0.01(-0.13%)
May 09, 2024 7.711 7.731 7.711 7.726 12,404 +0.01(+0.13%)
May 08, 2024 7.731 7.731 7.711 7.716 11,548 -0.00(-0.06%)
May 07, 2024 7.731 7.731 7.714 7.721 1,689 +0.01(+0.13%)
May 06, 2024 7.741 7.741 7.701 7.711 4,641 -0.01(-0.13%)
May 03, 2024 7.741 7.751 7.721 7.721 7,725 +0.02(+0.26%)
May 02, 2024 7.691 7.701 7.691 7.701 1,393 +0.00(+0.00%)
May 01, 2024 7.682 7.701 7.682 7.701 3,842 +0.02(+0.26%)
Apr 30, 2024 7.672 7.711 7.672 7.682 1,147 -0.01(-0.13%)
Apr 29, 2024 7.682 7.701 7.682 7.691 8,215 -0.02(-0.23%)
Apr 26, 2024 7.711 7.711 7.691 7.709 2,969 +0.03(+0.36%)
Apr 25, 2024 7.711 7.711 7.652 7.682 7,596 -0.03(-0.38%)
Apr 24, 2024 7.701 7.731 7.706 7.711 3,965 +0.00(+0.00%)
Apr 23, 2024 7.721 7.726 7.701 7.711 10,019 +0.01(+0.13%)
Apr 22, 2024 7.672 7.705 7.672 7.701 6,609 +0.01(+0.13%)
Apr 19, 2024 7.731 7.731 7.662 7.691 16,504 +0.01(+0.13%)
Apr 18, 2024 7.691 7.716 7.682 7.682 5,783 -0.01(-0.13%)
Apr 17, 2024 7.691 7.711 7.672 7.691 5,468 +0.00(+0.00%)
Apr 16, 2024 7.701 7.701 7.688 7.691 4,625 +0.04(+0.52%)
Apr 15, 2024 7.691 7.731 7.651 7.651 7,130 -0.04(-0.52%)
Apr 12, 2024 7.691 7.721 7.682 7.691 29,564 -0.04(-0.51%)
Apr 11, 2024 7.701 7.760 7.701 7.731 13,961 +0.00(+0.00%)
Apr 10, 2024 7.751 7.751 7.731 7.731 8,081 -0.04(-0.51%)
Apr 09, 2024 7.770 7.780 7.770 7.770 5,010 +0.02(+0.25%)
Apr 08, 2024 7.731 7.754 7.731 7.751 11,523 +0.00(+0.00%)
Apr 05, 2024 7.731 7.751 7.691 7.751 4,706 +0.03(+0.38%)
Apr 04, 2024 7.731 7.751 7.721 7.721 7,095 -0.02(-0.26%)
Apr 03, 2024 7.701 7.751 7.701 7.741 25,162 +0.04(+0.51%)
Apr 02, 2024 7.767 7.767 7.677 7.701 34,797 -0.10(-1.26%)
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.