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 )

5.880 +0.005 (+0.09%)
Streaming Delayed Price Updated: 10:39 AM EDT, Oct 2, 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 (%)
Oct 01, 2024 5.900 5.940 5.850 5.875 44,179 -0.01(-0.25%)
Sep 30, 2024 5.900 5.912 5.850 5.890 34,122 +0.00(+0.08%)
Sep 27, 2024 5.880 5.908 5.850 5.885 21,019 +0.03(+0.51%)
Sep 26, 2024 5.855 5.870 5.842 5.855 33,713 +0.01(+0.17%)
Sep 25, 2024 5.810 5.850 5.810 5.845 26,395 +0.03(+0.50%)
Sep 24, 2024 5.820 5.840 5.770 5.816 41,692 -0.01(-0.15%)
Sep 23, 2024 5.810 5.830 5.810 5.825 17,811 -0.00(-0.09%)
Sep 20, 2024 5.800 5.840 5.790 5.830 21,864 +0.01(+0.26%)
Sep 19, 2024 5.820 5.842 5.793 5.815 25,754 +0.02(+0.26%)
Sep 18, 2024 5.766 5.815 5.766 5.800 20,711 -0.02(-0.34%)
Sep 17, 2024 5.851 5.851 5.770 5.820 71,358 -0.08(-1.36%)
Sep 16, 2024 5.850 5.920 5.800 5.900 179,772 +0.10(+1.72%)
Sep 13, 2024 5.750 5.810 5.750 5.800 22,659 +0.03(+0.52%)
Sep 12, 2024 5.730 5.780 5.730 5.770 12,736 +0.02(+0.44%)
Sep 11, 2024 5.790 5.790 5.690 5.745 32,137 +0.00(+0.00%)
Sep 10, 2024 5.790 5.900 5.730 5.745 20,837 -0.05(-0.95%)
Sep 09, 2024 5.720 5.820 5.710 5.800 27,944 +0.07(+1.22%)
Sep 06, 2024 5.750 5.750 5.680 5.730 111,660 -0.03(-0.61%)
Sep 05, 2024 5.730 5.785 5.730 5.765 76,448 +0.01(+0.17%)
Sep 04, 2024 5.720 5.765 5.720 5.755 64,121 +0.00(+0.09%)
Sep 03, 2024 5.770 5.790 5.700 5.750 70,309 -0.03(-0.52%)
Aug 30, 2024 5.780 5.900 5.740 5.780 42,007 +0.03(+0.52%)
Aug 29, 2024 5.770 5.795 5.720 5.750 55,436 +0.02(+0.35%)
Aug 28, 2024 5.730 5.750 5.710 5.730 38,747 -0.04(-0.69%)
Aug 27, 2024 5.738 5.770 5.735 5.770 33,992 +0.00(+0.09%)
Aug 26, 2024 5.770 5.780 5.730 5.765 41,196 -0.02(-0.35%)
Aug 23, 2024 5.780 5.800 5.770 5.785 44,954 +0.03(+0.43%)
Aug 22, 2024 5.810 5.840 5.730 5.760 39,399 -0.04(-0.60%)
Aug 21, 2024 5.740 5.800 5.730 5.795 44,290 +0.04(+0.78%)
Aug 20, 2024 5.800 5.800 5.720 5.750 34,071 -0.00(-0.09%)
Aug 19, 2024 5.710 5.760 5.710 5.755 56,418 +0.01(+0.26%)
Aug 16, 2024 5.850 5.850 5.715 5.740 48,595 -0.20(-3.37%)
Aug 15, 2024 5.720 5.940 5.709 5.940 177,460 +0.24(+4.21%)
Aug 14, 2024 5.720 5.720 5.690 5.700 30,736 -0.02(-0.35%)
Aug 13, 2024 5.720 5.730 5.670 5.720 37,038 +0.06(+1.06%)
Aug 12, 2024 5.600 5.680 5.600 5.660 35,965 +0.06(+1.07%)
Aug 09, 2024 5.620 5.640 5.590 5.600 50,668 -0.04(-0.62%)
Aug 08, 2024 5.600 5.640 5.600 5.635 22,371 +0.06(+1.08%)
Aug 07, 2024 5.600 5.660 5.560 5.575 27,063 -0.01(-0.27%)
Aug 06, 2024 5.510 5.590 5.500 5.590 49,494 +0.09(+1.73%)
Aug 05, 2024 5.320 5.600 5.320 5.495 69,361 -0.12(-2.05%)
Aug 02, 2024 5.700 5.725 5.605 5.610 65,542 -0.11(-1.92%)
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.