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 )

5.450 +0.009 (+0.17%)
Official Closing Price Updated: 8:00 PM EST, Dec 26, 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 (%)
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(+0.93%)
Dec 19, 2024 5.440 5.507 5.310 5.380 57,614 -0.07(-1.28%)
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 -0.03(-0.53%)
Dec 13, 2024 5.620 5.670 5.610 5.625 27,044 +0.00(+0.09%)
Dec 12, 2024 5.650 5.664 5.610 5.620 26,917 -0.05(-0.88%)
Dec 11, 2024 5.700 5.740 5.660 5.670 24,723 +0.02(+0.35%)
Dec 10, 2024 5.700 5.700 5.640 5.650 36,617 -0.03(-0.62%)
Dec 09, 2024 5.730 5.747 5.650 5.685 27,073 -0.05(-0.79%)
Dec 06, 2024 5.720 5.750 5.690 5.730 19,112 +0.00(+0.00%)
Dec 05, 2024 5.700 5.750 5.700 5.730 25,697 -0.01(-0.17%)
Dec 04, 2024 5.720 5.750 5.620 5.740 54,648 +0.01(+0.17%)
Dec 03, 2024 5.730 5.740 5.708 5.730 34,052 -0.04(-0.67%)
Dec 02, 2024 5.770 5.770 5.740 5.769 32,444 +0.02(+0.33%)
Nov 29, 2024 5.750 5.770 5.680 5.750 22,698 +0.00(+0.00%)
Nov 27, 2024 5.750 5.750 5.740 5.750 15,402 +0.01(+0.17%)
Nov 26, 2024 5.740 5.740 5.720 5.740 22,553 +0.01(+0.17%)
Nov 25, 2024 5.720 5.750 5.720 5.730 46,368 +0.01(+0.17%)
Nov 22, 2024 5.720 5.725 5.670 5.720 51,239 +0.02(+0.35%)
Nov 21, 2024 5.690 5.730 5.672 5.700 38,717 -0.00(-0.02%)
Nov 20, 2024 5.723 5.741 5.680 5.701 19,931 -0.03(-0.51%)
Nov 19, 2024 5.700 5.750 5.686 5.730 22,740 +0.00(+0.00%)
Nov 18, 2024 5.680 5.730 5.640 5.730 35,347 +0.05(+0.88%)
Nov 15, 2024 5.730 5.755 5.650 5.680 21,491 -0.10(-1.68%)
Nov 14, 2024 5.787 5.836 5.648 5.777 24,385 +0.00(+0.00%)
Nov 13, 2024 5.856 5.920 5.777 5.777 57,049 -0.10(-1.69%)
Nov 12, 2024 5.886 5.936 5.866 5.876 33,130 -0.02(-0.33%)
Nov 11, 2024 5.827 5.896 5.827 5.896 39,865 +0.04(+0.68%)
Nov 08, 2024 5.807 5.861 5.727 5.856 30,774 -0.03(-0.51%)
Nov 07, 2024 5.856 5.886 5.846 5.886 40,079 +0.01(+0.17%)
Nov 06, 2024 5.916 5.936 5.800 5.876 89,926 +0.04(+0.68%)
Nov 05, 2024 5.666 5.836 5.666 5.836 28,130 +0.18(+3.15%)
Nov 04, 2024 5.678 5.727 5.460 5.658 32,996 -0.07(-1.21%)
Nov 01, 2024 5.678 5.767 5.678 5.727 22,280 +0.06(+1.14%)
Oct 31, 2024 5.886 5.886 5.638 5.663 45,100 -0.13(-2.31%)
Oct 30, 2024 5.648 5.797 5.648 5.797 62,460 +0.11(+1.92%)
Oct 29, 2024 5.757 5.770 5.688 5.688 30,163 -0.04(-0.69%)
Oct 28, 2024 5.787 5.807 5.678 5.727 62,567 -0.07(-1.20%)
Oct 25, 2024 5.817 5.817 5.718 5.797 69,059 +0.02(+0.34%)
Oct 24, 2024 5.836 5.869 5.757 5.777 26,624 -0.06(-1.02%)
Oct 23, 2024 5.836 6.243 5.807 5.836 28,074 +0.00(+0.00%)
Oct 22, 2024 5.866 5.866 5.817 5.836 18,756 -0.06(-1.01%)
Oct 21, 2024 5.906 5.937 5.886 5.896 39,158 -0.02(-0.34%)
Oct 18, 2024 5.985 5.989 5.906 5.916 30,878 -0.02(-0.37%)
Oct 17, 2024 5.923 5.982 5.893 5.938 79,089 +0.00(+0.08%)
Oct 16, 2024 5.893 5.992 5.834 5.933 58,921 +0.07(+1.17%)
Oct 15, 2024 5.826 5.893 5.826 5.864 34,993 +0.02(+0.34%)
Oct 14, 2024 5.893 5.893 5.834 5.844 13,432 -0.01(-0.25%)
Oct 11, 2024 5.892 5.893 5.854 5.859 7,514 -0.02(-0.33%)
Oct 10, 2024 5.785 5.893 5.785 5.879 77,979 +0.08(+1.44%)
Oct 09, 2024 5.766 5.817 5.756 5.795 29,489 +0.00(+0.00%)
Oct 08, 2024 5.746 5.805 5.746 5.795 34,121 +0.05(+0.85%)
Oct 07, 2024 5.785 5.794 5.717 5.746 19,547 -0.04(-0.68%)
Oct 04, 2024 5.785 5.825 5.756 5.785 12,181 +0.01(+0.17%)
Oct 03, 2024 5.761 5.795 5.761 5.775 13,155 +0.01(+0.26%)
Oct 02, 2024 5.775 5.775 5.750 5.761 20,951 -0.01(-0.17%)
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.