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

The GDL Fund (NY: GDL )

8.140 +0.002 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 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 04, 2024 8.130 8.154 8.130 8.140 3,292 +0.00(+0.02%)
Oct 03, 2024 8.150 8.160 8.139 8.139 1,014 +0.02(+0.23%)
Oct 02, 2024 8.150 8.155 8.120 8.120 4,402 -0.05(-0.61%)
Oct 01, 2024 8.190 8.190 8.170 8.170 6,009 +0.02(+0.25%)
Sep 30, 2024 8.180 8.180 8.140 8.150 17,121 -0.05(-0.61%)
Sep 27, 2024 8.150 8.200 8.150 8.200 8,445 +0.07(+0.86%)
Sep 26, 2024 8.110 8.135 8.110 8.130 10,808 +0.03(+0.37%)
Sep 25, 2024 8.110 8.110 8.100 8.100 4,998 -0.02(-0.25%)
Sep 24, 2024 8.100 8.140 8.100 8.120 8,570 +0.03(+0.37%)
Sep 23, 2024 8.110 8.129 8.083 8.090 6,084 +0.03(+0.37%)
Sep 20, 2024 8.080 8.110 8.055 8.060 8,275 +0.01(+0.12%)
Sep 19, 2024 8.060 8.075 8.050 8.050 629 +0.02(+0.25%)
Sep 18, 2024 8.070 8.090 8.030 8.030 3,730 -0.04(-0.54%)
Sep 17, 2024 8.000 8.090 7.982 8.073 11,121 +0.04(+0.54%)
Sep 16, 2024 8.060 8.060 7.900 8.030 17,457 +0.03(+0.37%)
Sep 13, 2024 8.000 8.030 7.980 8.000 6,640 +0.06(+0.74%)
Sep 12, 2024 7.961 7.970 7.941 7.941 11,270 -0.01(-0.12%)
Sep 11, 2024 7.961 7.980 7.951 7.951 3,363 +0.00(+0.00%)
Sep 10, 2024 7.970 7.970 7.941 7.951 6,366 -0.01(-0.12%)
Sep 09, 2024 7.970 7.985 7.961 7.961 1,083 +0.00(+0.00%)
Sep 06, 2024 7.980 7.980 7.951 7.961 5,213 +0.01(+0.11%)
Sep 05, 2024 7.980 8.000 7.951 7.952 3,278 -0.01(-0.11%)
Sep 04, 2024 7.970 8.010 7.961 7.961 6,389 -0.02(-0.25%)
Sep 03, 2024 7.941 7.980 7.941 7.980 12,017 +0.02(+0.21%)
Aug 30, 2024 7.961 7.963 7.961 7.963 4,644 +0.01(+0.16%)
Aug 29, 2024 7.970 7.980 7.951 7.951 8,061 -0.02(-0.25%)
Aug 28, 2024 7.951 8.010 7.951 7.970 13,856 +0.00(+0.00%)
Aug 27, 2024 7.941 7.970 7.941 7.970 3,535 -0.01(-0.12%)
Aug 26, 2024 7.961 7.985 7.961 7.980 12,786 +0.04(+0.50%)
Aug 23, 2024 7.941 7.961 7.931 7.941 8,969 +0.03(+0.37%)
Aug 22, 2024 7.882 7.911 7.882 7.911 5,994 +0.01(+0.12%)
Aug 21, 2024 7.852 7.921 7.852 7.901 8,829 +0.02(+0.25%)
Aug 20, 2024 7.941 7.946 7.842 7.882 25,949 -0.05(-0.62%)
Aug 19, 2024 7.901 7.944 7.901 7.931 5,256 +0.03(+0.37%)
Aug 16, 2024 7.882 7.906 7.882 7.901 2,321 +0.01(+0.12%)
Aug 15, 2024 7.921 7.931 7.862 7.892 18,253 -0.00(-0.06%)
Aug 14, 2024 7.872 7.901 7.872 7.897 5,552 +0.04(+0.56%)
Aug 13, 2024 7.887 7.901 7.852 7.852 8,171 -0.03(-0.37%)
Aug 12, 2024 7.892 7.901 7.882 7.882 7,853 -0.01(-0.12%)
Aug 09, 2024 7.882 7.901 7.882 7.892 2,653 +0.00(+0.00%)
Aug 08, 2024 7.882 7.892 7.882 7.892 3,902 +0.02(+0.30%)
Aug 07, 2024 7.862 7.901 7.862 7.868 4,825 +0.00(+0.02%)
Aug 06, 2024 7.877 7.877 7.850 7.867 4,872 +0.04(+0.51%)
Aug 05, 2024 7.793 7.862 7.793 7.827 12,928 -0.07(-0.82%)
Aug 02, 2024 7.869 7.897 7.852 7.892 8,654 +0.00(+0.00%)
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.