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 )

5.620 +0.030 (+0.53%)
Streaming Delayed Price Updated: 11:42 AM EDT, Aug 7, 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 (%)
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%)
Aug 01, 2024 5.790 5.840 5.720 5.720 34,643 -0.10(-1.72%)
Jul 31, 2024 5.790 5.860 5.778 5.820 90,797 +0.09(+1.57%)
Jul 30, 2024 5.760 5.760 5.670 5.730 48,592 +0.00(+0.00%)
Jul 29, 2024 5.760 5.760 5.725 5.730 34,065 -0.02(-0.35%)
Jul 26, 2024 5.700 5.750 5.700 5.750 66,621 +0.07(+1.23%)
Jul 25, 2024 5.656 5.705 5.655 5.680 13,800 +0.04(+0.71%)
Jul 24, 2024 5.710 5.720 5.620 5.640 55,488 -0.10(-1.74%)
Jul 23, 2024 5.740 5.750 5.720 5.740 56,176 -0.03(-0.52%)
Jul 22, 2024 5.740 5.780 5.670 5.770 88,676 +0.05(+0.87%)
Jul 19, 2024 5.740 5.750 5.690 5.720 63,526 -0.02(-0.30%)
Jul 18, 2024 5.757 5.787 5.715 5.737 68,589 -0.02(-0.43%)
Jul 17, 2024 5.846 5.856 5.757 5.762 87,362 -0.09(-1.52%)
Jul 16, 2024 5.846 5.861 5.846 5.851 57,955 -0.00(-0.08%)
Jul 15, 2024 5.856 5.876 5.846 5.856 24,035 -0.02(-0.34%)
Jul 12, 2024 5.866 5.876 5.846 5.876 22,120 +0.03(+0.51%)
Jul 11, 2024 5.876 5.881 5.836 5.846 50,092 -0.03(-0.59%)
Jul 10, 2024 5.777 5.881 5.777 5.881 41,628 +0.08(+1.37%)
Jul 09, 2024 5.777 5.811 5.777 5.801 62,947 +0.01(+0.26%)
Jul 08, 2024 5.737 5.796 5.737 5.787 151,912 +0.07(+1.21%)
Jul 05, 2024 5.697 5.737 5.697 5.717 48,490 +0.02(+0.35%)
Jul 03, 2024 5.618 5.697 5.618 5.697 34,127 +0.06(+1.05%)
Jul 02, 2024 5.599 5.648 5.599 5.638 87,335 +0.03(+0.53%)
Jul 01, 2024 5.658 5.658 5.608 5.608 26,689 -0.04(-0.70%)
Jun 28, 2024 5.638 5.663 5.628 5.648 47,424 +0.02(+0.35%)
Jun 27, 2024 5.559 5.628 5.559 5.628 48,629 +0.06(+1.07%)
Jun 26, 2024 5.578 5.588 5.564 5.569 37,289 -0.01(-0.18%)
Jun 25, 2024 5.580 5.598 5.578 5.578 30,917 -0.03(-0.53%)
Jun 24, 2024 5.618 5.618 5.588 5.608 40,790 +0.00(+0.00%)
Jun 21, 2024 5.618 5.643 5.608 5.608 19,523 -0.01(-0.18%)
Jun 20, 2024 5.588 5.648 5.578 5.618 34,260 +0.02(+0.44%)
Jun 18, 2024 5.588 5.608 5.588 5.593 23,482 -0.01(-0.18%)
Jun 17, 2024 5.519 5.618 5.519 5.603 23,144 +0.07(+1.22%)
Jun 14, 2024 5.477 5.595 5.477 5.536 57,490 +0.01(+0.18%)
Jun 13, 2024 5.526 5.552 5.516 5.526 46,892 -0.01(-0.18%)
Jun 12, 2024 5.555 5.595 5.536 5.536 60,364 +0.02(+0.36%)
Jun 11, 2024 5.546 5.546 5.477 5.516 19,512 -0.02(-0.35%)
Jun 10, 2024 5.487 5.536 5.487 5.536 26,902 +0.01(+0.18%)
Jun 07, 2024 5.467 5.526 5.467 5.526 25,248 +0.04(+0.72%)
Jun 06, 2024 5.428 5.497 5.428 5.487 37,128 +0.02(+0.45%)
Jun 05, 2024 5.448 5.467 5.438 5.462 30,588 +0.01(+0.27%)
Jun 04, 2024 5.428 5.463 5.409 5.448 34,464 +0.02(+0.36%)
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.