Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The GDL Fund (NY: GDL )

7.787 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jun 17, 2024 7.780 7.812 7.780 7.787 24,633 -0.02(-0.29%)
Jun 14, 2024 7.860 7.860 7.793 7.810 4,323 +0.02(+0.25%)
Jun 13, 2024 7.890 7.890 7.780 7.790 9,763 +0.00(+0.06%)
Jun 12, 2024 7.790 7.800 7.785 7.785 3,957 -0.00(-0.06%)
Jun 11, 2024 7.755 7.800 7.755 7.790 1,699 +0.02(+0.28%)
Jun 10, 2024 7.761 7.769 7.761 7.769 3,954 -0.01(-0.15%)
Jun 07, 2024 7.751 7.780 7.736 7.780 5,045 -0.01(-0.13%)
Jun 06, 2024 7.819 7.820 7.780 7.790 8,248 -0.01(-0.19%)
Jun 05, 2024 7.780 7.805 7.780 7.805 11,057 +0.04(+0.51%)
Jun 04, 2024 7.798 7.800 7.751 7.765 25,349 -0.02(-0.25%)
Jun 03, 2024 7.818 7.818 7.753 7.785 14,270 +0.01(+0.19%)
May 31, 2024 7.760 7.780 7.760 7.770 3,281 +0.02(+0.25%)
May 30, 2024 7.770 7.790 7.751 7.751 12,731 -0.03(-0.38%)
May 29, 2024 7.780 7.780 7.780 7.780 3,034 -0.01(-0.13%)
May 28, 2024 7.814 7.814 7.780 7.790 4,040 +0.01(+0.13%)
May 24, 2024 7.819 7.849 7.780 7.780 7,903 -0.03(-0.38%)
May 23, 2024 7.819 7.842 7.810 7.810 5,982 -0.04(-0.50%)
May 22, 2024 7.859 7.864 7.839 7.849 5,042 -0.01(-0.13%)
May 21, 2024 7.850 7.869 7.849 7.859 7,333 +0.03(+0.35%)
May 20, 2024 7.819 7.849 7.819 7.831 5,727 +0.01(+0.15%)
May 17, 2024 7.741 7.839 7.741 7.819 27,903 +0.04(+0.51%)
May 16, 2024 7.741 7.780 7.738 7.780 4,045 +0.03(+0.45%)
May 15, 2024 7.731 7.751 7.721 7.746 10,997 +0.02(+0.32%)
May 14, 2024 7.721 7.741 7.711 7.721 6,069 -0.00(-0.06%)
May 13, 2024 7.691 7.740 7.691 7.726 17,086 +0.01(+0.13%)
May 10, 2024 7.730 7.730 7.711 7.716 9,853 -0.01(-0.13%)
May 09, 2024 7.711 7.731 7.711 7.726 12,404 +0.01(+0.13%)
May 08, 2024 7.731 7.731 7.711 7.716 11,548 -0.00(-0.06%)
May 07, 2024 7.731 7.731 7.714 7.721 1,689 +0.01(+0.13%)
May 06, 2024 7.741 7.741 7.701 7.711 4,641 -0.01(-0.13%)
May 03, 2024 7.741 7.751 7.721 7.721 7,725 +0.02(+0.26%)
May 02, 2024 7.691 7.701 7.691 7.701 1,393 +0.00(+0.00%)
May 01, 2024 7.682 7.701 7.682 7.701 3,842 +0.02(+0.26%)
Apr 30, 2024 7.672 7.711 7.672 7.682 1,147 -0.01(-0.13%)
Apr 29, 2024 7.682 7.701 7.682 7.691 8,215 -0.02(-0.23%)
Apr 26, 2024 7.711 7.711 7.691 7.709 2,969 +0.03(+0.36%)
Apr 25, 2024 7.711 7.711 7.652 7.682 7,596 -0.03(-0.38%)
Apr 24, 2024 7.701 7.731 7.706 7.711 3,965 +0.00(+0.00%)
Apr 23, 2024 7.721 7.726 7.701 7.711 10,019 +0.01(+0.13%)
Apr 22, 2024 7.672 7.705 7.672 7.701 6,609 +0.01(+0.13%)
Apr 19, 2024 7.731 7.731 7.662 7.691 16,504 +0.01(+0.13%)
Apr 18, 2024 7.691 7.716 7.682 7.682 5,783 -0.01(-0.13%)
Apr 17, 2024 7.691 7.711 7.672 7.691 5,468 +0.00(+0.00%)
Apr 16, 2024 7.701 7.701 7.688 7.691 4,625 +0.04(+0.52%)
Apr 15, 2024 7.691 7.731 7.651 7.651 7,130 -0.04(-0.52%)
Apr 12, 2024 7.691 7.721 7.682 7.691 29,564 -0.04(-0.51%)
Apr 11, 2024 7.701 7.760 7.701 7.731 13,961 +0.00(+0.00%)
Apr 10, 2024 7.751 7.751 7.731 7.731 8,081 -0.04(-0.51%)
Apr 09, 2024 7.770 7.780 7.770 7.770 5,010 +0.02(+0.25%)
Apr 08, 2024 7.731 7.754 7.731 7.751 11,523 +0.00(+0.00%)
Apr 05, 2024 7.731 7.751 7.691 7.751 4,706 +0.03(+0.38%)
Apr 04, 2024 7.731 7.751 7.721 7.721 7,095 -0.02(-0.26%)
Apr 03, 2024 7.701 7.751 7.701 7.741 25,162 +0.04(+0.51%)
Apr 02, 2024 7.767 7.767 7.677 7.701 34,797 -0.10(-1.26%)
Apr 01, 2024 7.819 7.829 7.800 7.800 8,777 -0.04(-0.50%)
Mar 28, 2024 7.869 7.869 7.839 7.839 8,982 +0.02(+0.32%)
Mar 27, 2024 7.800 7.839 7.800 7.814 3,576 +0.00(+0.06%)
Mar 26, 2024 7.810 7.859 7.810 7.810 7,673 -0.01(-0.13%)
Mar 25, 2024 7.849 7.859 7.810 7.819 26,222 +0.01(+0.13%)
Mar 22, 2024 7.829 7.879 7.790 7.810 29,533 -0.05(-0.63%)
Mar 21, 2024 7.859 7.898 7.819 7.859 10,701 +0.05(+0.63%)
Mar 20, 2024 7.760 7.819 7.760 7.810 6,914 +0.05(+0.62%)
Mar 19, 2024 7.751 7.800 7.746 7.761 5,573 +0.02(+0.27%)
Mar 18, 2024 7.751 7.760 7.741 7.741 6,064 -0.03(-0.36%)
Mar 15, 2024 7.741 7.800 7.603 7.768 9,783 -0.00(-0.02%)
Mar 14, 2024 7.797 7.797 7.770 7.770 6,899 -0.03(-0.38%)
Mar 13, 2024 7.810 7.810 7.780 7.800 10,990 +0.04(+0.50%)
Mar 12, 2024 7.722 7.780 7.722 7.761 9,072 +0.04(+0.51%)
Mar 11, 2024 7.702 7.736 7.702 7.722 3,281 -0.01(-0.13%)
Mar 08, 2024 7.692 7.736 7.692 7.731 5,559 +0.04(+0.50%)
Mar 07, 2024 7.654 7.702 7.654 7.692 9,795 +0.03(+0.38%)
Mar 06, 2024 7.644 7.692 7.634 7.663 8,764 -0.01(-0.13%)
Mar 05, 2024 7.683 7.692 7.663 7.673 9,645 -0.00(-0.00%)
Mar 04, 2024 7.644 7.673 7.644 7.673 9,466 +0.04(+0.51%)
Mar 01, 2024 7.644 7.654 7.615 7.634 13,760 +0.02(+0.32%)
Feb 29, 2024 7.614 7.615 7.610 7.610 3,556 +0.03(+0.45%)
Feb 28, 2024 7.586 7.595 7.576 7.576 14,227 -0.01(-0.13%)
Feb 27, 2024 7.557 7.605 7.557 7.586 7,318 +0.00(+0.00%)
Feb 26, 2024 7.644 7.673 7.586 7.586 19,009 -0.04(-0.51%)
Feb 23, 2024 7.644 7.648 7.615 7.625 8,165 -0.01(-0.13%)
Feb 22, 2024 7.673 7.673 7.625 7.634 16,021 +0.02(+0.25%)
Feb 21, 2024 7.625 7.634 7.615 7.615 6,726 -0.02(-0.25%)
Feb 20, 2024 7.595 7.634 7.595 7.634 6,186 +0.03(+0.38%)
Feb 16, 2024 7.654 7.654 7.605 7.605 20,650 -0.03(-0.38%)
Feb 15, 2024 7.586 7.644 7.586 7.634 3,676 +0.01(+0.13%)
Feb 14, 2024 7.600 7.634 7.600 7.625 17,555 +0.03(+0.38%)
Feb 13, 2024 7.518 7.634 7.518 7.595 29,380 -0.08(-1.07%)
Feb 12, 2024 7.741 7.750 7.663 7.678 25,797 -0.03(-0.44%)
Feb 09, 2024 7.692 7.712 7.692 7.712 1,730 +0.01(+0.13%)
Feb 08, 2024 7.673 7.727 7.673 7.702 6,448 -0.00(-0.00%)
Feb 07, 2024 7.663 7.712 7.663 7.702 3,003 +0.04(+0.51%)
Feb 06, 2024 7.683 7.683 7.644 7.663 7,698 +0.00(+0.00%)
Feb 05, 2024 7.654 7.683 7.654 7.663 10,614 -0.01(-0.13%)
Feb 02, 2024 7.673 7.673 7.668 7.673 14,950 -0.01(-0.13%)
Feb 01, 2024 7.644 7.683 7.644 7.683 4,883 +0.05(+0.68%)
Jan 31, 2024 7.688 7.701 7.629 7.631 16,039 -0.04(-0.55%)
Jan 30, 2024 7.673 7.702 7.673 7.673 10,492 +0.01(+0.13%)
Jan 29, 2024 7.663 7.681 7.663 7.663 19,723 +0.01(+0.13%)
Jan 26, 2024 7.586 7.663 7.586 7.654 7,426 +0.01(+0.13%)
Jan 25, 2024 7.654 7.692 7.634 7.644 11,469 -0.02(-0.25%)
Jan 24, 2024 7.673 7.702 7.663 7.663 17,381 +0.00(+0.00%)
Jan 23, 2024 7.673 7.687 7.663 7.663 4,471 -0.01(-0.13%)
Jan 22, 2024 7.654 7.702 7.654 7.673 17,118 +0.01(+0.13%)
Jan 19, 2024 7.634 7.673 7.634 7.663 20,335 -0.01(-0.13%)
Jan 18, 2024 7.676 7.676 7.673 7.673 5,029 +0.02(+0.25%)
Jan 17, 2024 7.654 7.712 7.654 7.654 15,903 -0.01(-0.13%)
Jan 16, 2024 7.692 7.738 7.663 7.663 8,908 -0.03(-0.44%)
Jan 12, 2024 7.663 7.702 7.663 7.697 17,841 +0.02(+0.20%)
Jan 11, 2024 7.722 7.731 7.673 7.682 19,387 -0.07(-0.95%)
Jan 10, 2024 7.741 7.780 7.741 7.756 17,676 +0.00(+0.06%)
Jan 09, 2024 7.760 7.780 7.751 7.751 1,401 -0.01(-0.19%)
Jan 08, 2024 7.751 7.769 7.751 7.765 1,751 +0.02(+0.31%)
Jan 05, 2024 7.760 7.780 7.741 7.741 4,370 -0.01(-0.13%)
Jan 04, 2024 7.715 7.780 7.715 7.751 9,884 +0.01(+0.13%)
Jan 03, 2024 7.760 7.770 7.731 7.741 13,513 -0.02(-0.25%)
Jan 02, 2024 7.799 7.799 7.760 7.760 12,174 -0.04(-0.50%)
Dec 29, 2023 7.838 7.838 7.794 7.799 16,227 -0.02(-0.22%)
Dec 28, 2023 7.789 7.828 7.789 7.817 9,526 +0.01(+0.10%)
Dec 27, 2023 7.838 7.838 7.770 7.809 17,375 -0.03(-0.37%)
Dec 26, 2023 7.780 7.886 7.780 7.838 17,188 +0.03(+0.37%)
Dec 22, 2023 7.770 7.838 7.770 7.809 19,339 +0.07(+0.88%)
Dec 21, 2023 7.710 7.741 7.710 7.741 10,915 +0.06(+0.76%)
Dec 20, 2023 7.712 7.760 7.678 7.683 11,253 +0.00(+0.00%)
Dec 19, 2023 7.731 7.736 7.683 7.683 13,606 -0.03(-0.38%)
Dec 18, 2023 7.751 7.789 7.712 7.712 14,605 -0.06(-0.79%)
Dec 15, 2023 7.731 7.832 7.731 7.773 14,206 +0.03(+0.41%)
Dec 14, 2023 7.683 7.741 7.683 7.741 23,564 +0.11(+1.40%)
Dec 13, 2023 7.615 7.658 7.606 7.634 12,101 +0.01(+0.09%)
Dec 12, 2023 7.644 7.653 7.596 7.627 25,087 -0.01(-0.09%)
Dec 11, 2023 7.653 7.692 7.596 7.634 36,390 +0.01(+0.13%)
Dec 08, 2023 7.587 7.663 7.587 7.625 6,448 +0.00(+0.06%)
Dec 07, 2023 7.596 7.644 7.596 7.620 13,214 +0.03(+0.42%)
Dec 06, 2023 7.567 7.692 7.567 7.588 25,726 +0.01(+0.15%)
Dec 05, 2023 7.606 7.606 7.563 7.577 10,993 -0.02(-0.25%)
Dec 04, 2023 7.539 7.644 7.539 7.596 44,745 +0.08(+1.02%)
Dec 01, 2023 7.501 7.529 7.501 7.520 30,787 +0.01(+0.13%)
Nov 30, 2023 7.529 7.529 7.501 7.510 5,544 +0.01(+0.13%)
Nov 29, 2023 7.491 7.520 7.491 7.501 8,727 +0.02(+0.26%)
Nov 28, 2023 7.462 7.510 7.462 7.481 17,097 +0.02(+0.26%)
Nov 27, 2023 7.462 7.526 7.462 7.462 20,448 -0.03(-0.38%)
Nov 24, 2023 7.481 7.504 7.473 7.491 6,130 +0.01(+0.13%)
Nov 22, 2023 7.453 7.491 7.453 7.481 6,091 +0.04(+0.51%)
Nov 21, 2023 7.472 7.474 7.443 7.443 1,588 -0.06(-0.85%)
Nov 20, 2023 7.501 7.510 7.501 7.507 2,463 +0.02(+0.21%)
Nov 17, 2023 7.453 7.539 7.453 7.491 31,723 +0.03(+0.38%)
Nov 16, 2023 7.481 7.481 7.462 7.462 1,817 -0.02(-0.26%)
Nov 15, 2023 7.472 7.491 7.472 7.481 12,393 +0.01(+0.13%)
Nov 14, 2023 7.434 7.481 7.434 7.472 5,843 +0.09(+1.16%)
Nov 13, 2023 7.357 7.415 7.309 7.386 19,711 +0.00(+0.00%)
Nov 10, 2023 7.395 7.396 7.309 7.386 15,971 -0.02(-0.26%)
Nov 09, 2023 7.395 7.412 7.395 7.405 9,322 +0.01(+0.13%)
Nov 08, 2023 7.462 7.472 7.386 7.395 17,522 -0.09(-1.17%)
Nov 07, 2023 7.481 7.483 7.478 7.483 2,158 +0.00(+0.03%)
Nov 06, 2023 7.520 7.548 7.481 7.481 6,956 -0.07(-0.89%)
Nov 03, 2023 7.510 7.558 7.510 7.548 5,889 +0.08(+1.02%)
Nov 02, 2023 7.453 7.491 7.453 7.472 4,279 +0.06(+0.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.