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 )

5.440 -0.050 (-0.91%)
Official Closing Price Updated: 8:00 PM EST, Jan 7, 2025 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 (%)
Jan 07, 2025 5.480 5.500 5.430 5.440 32,856 -0.05(-0.91%)
Jan 06, 2025 5.500 5.550 5.490 5.490 25,326 +0.00(+0.09%)
Jan 03, 2025 5.410 5.500 5.410 5.485 27,587 +0.08(+1.48%)
Jan 02, 2025 5.460 5.461 5.400 5.405 12,411 -0.02(-0.37%)
Dec 31, 2024 5.425 0 +0.01(+0.28%)
Dec 30, 2024 5.330 5.580 5.310 5.410 71,513 -0.01(-0.18%)
Dec 27, 2024 5.430 5.430 5.385 5.420 70,233 -0.03(-0.55%)
Dec 26, 2024 5.430 5.465 5.410 5.450 34,897 +0.01(+0.17%)
Dec 24, 2024 5.410 5.441 5.386 5.441 26,203 +0.03(+0.57%)
Dec 23, 2024 5.440 5.440 5.370 5.410 115,895 -0.02(-0.37%)
Dec 20, 2024 5.280 5.450 5.130 5.430 74,724 +0.05(+0.94%)
Dec 19, 2024 5.440 5.507 5.310 5.380 59,508 -0.07(-1.29%)
Dec 18, 2024 5.520 5.570 5.450 5.450 49,335 -0.12(-2.15%)
Dec 17, 2024 5.590 5.600 5.530 5.570 23,731 -0.02(-0.45%)
Dec 16, 2024 5.580 5.623 5.570 5.595 19,141 +0.02(+0.41%)
Dec 13, 2024 5.567 5.616 5.557 5.572 27,301 +0.00(+0.09%)
Dec 12, 2024 5.597 5.611 5.557 5.567 27,173 -0.05(-0.88%)
Dec 11, 2024 5.646 5.686 5.607 5.617 24,958 +0.02(+0.35%)
Dec 10, 2024 5.646 5.646 5.587 5.597 36,965 -0.03(-0.62%)
Dec 09, 2024 5.676 5.693 5.597 5.631 27,330 -0.04(-0.79%)
Dec 06, 2024 5.666 5.696 5.636 5.676 19,293 +0.00(+0.00%)
Dec 05, 2024 5.646 5.696 5.646 5.676 25,941 -0.01(-0.17%)
Dec 04, 2024 5.666 5.696 5.567 5.686 55,167 +0.01(+0.17%)
Dec 03, 2024 5.676 5.686 5.654 5.676 34,375 -0.04(-0.67%)
Dec 02, 2024 5.716 5.716 5.686 5.714 32,752 +0.02(+0.33%)
Nov 29, 2024 5.696 5.716 5.626 5.696 22,913 +0.00(+0.00%)
Nov 27, 2024 5.696 5.696 5.686 5.696 15,548 +0.01(+0.17%)
Nov 26, 2024 5.686 5.686 5.666 5.686 22,767 +0.01(+0.17%)
Nov 25, 2024 5.666 5.696 5.666 5.676 46,809 +0.01(+0.17%)
Nov 22, 2024 5.666 5.671 5.617 5.666 51,726 +0.02(+0.35%)
Nov 21, 2024 5.636 5.676 5.619 5.646 39,085 -0.00(-0.02%)
Nov 20, 2024 5.670 5.687 5.626 5.647 20,120 -0.03(-0.51%)
Nov 19, 2024 5.646 5.696 5.632 5.676 22,956 +0.00(+0.00%)
Nov 18, 2024 5.626 5.676 5.587 5.676 35,683 +0.05(+0.88%)
Nov 15, 2024 5.676 5.701 5.597 5.626 21,695 -0.15(-2.57%)
Nov 14, 2024 5.785 5.835 5.646 5.775 24,393 +0.00(+0.00%)
Nov 13, 2024 5.854 5.918 5.775 5.775 57,068 -0.10(-1.69%)
Nov 12, 2024 5.884 5.934 5.864 5.874 33,141 -0.02(-0.33%)
Nov 11, 2024 5.825 5.894 5.825 5.894 39,878 +0.04(+0.68%)
Nov 08, 2024 5.805 5.859 5.726 5.854 30,785 -0.03(-0.51%)
Nov 07, 2024 5.854 5.884 5.844 5.884 40,092 +0.01(+0.17%)
Nov 06, 2024 5.914 5.934 5.798 5.874 89,956 +0.04(+0.68%)
Nov 05, 2024 5.664 5.835 5.664 5.835 28,140 +0.18(+3.15%)
Nov 04, 2024 5.676 5.726 5.458 5.656 33,008 -0.07(-1.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.