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 )

7.890 +0.020 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2016 6.466 6.502 6.439 6.493 23,486 +0.01(+0.21%)
Oct 28, 2016 6.479 6.499 6.479 6.479 20,390 -0.01(-0.21%)
Oct 27, 2016 6.513 6.526 6.493 6.493 8,671 -0.04(-0.61%)
Oct 26, 2016 6.519 6.533 6.506 6.533 20,824 +0.00(+0.01%)
Oct 25, 2016 6.533 6.558 6.493 6.532 35,302 -0.00(-0.01%)
Oct 24, 2016 6.579 6.579 6.526 6.533 31,119 -0.03(-0.51%)
Oct 21, 2016 6.526 6.586 6.493 6.566 44,301 +0.05(+0.72%)
Oct 20, 2016 6.533 6.542 6.513 6.519 55,712 -0.03(-0.51%)
Oct 19, 2016 6.546 6.553 6.539 6.553 9,662 +0.02(+0.32%)
Oct 18, 2016 6.526 6.579 6.493 6.532 25,781 -0.02(-0.32%)
Oct 17, 2016 6.539 6.553 6.419 6.553 292,255 -0.01(-0.20%)
Oct 14, 2016 6.573 6.600 6.546 6.566 23,037 -0.01(-0.10%)
Oct 13, 2016 6.539 6.579 6.519 6.573 60,818 -0.01(-0.19%)
Oct 12, 2016 6.573 6.586 6.559 6.586 17,551 -0.01(-0.11%)
Oct 11, 2016 6.606 6.613 6.593 6.593 20,643 -0.02(-0.30%)
Oct 10, 2016 6.613 6.626 6.606 6.613 33,735 +0.00(+0.01%)
Oct 07, 2016 6.606 6.633 6.600 6.612 48,084 -0.01(-0.11%)
Oct 06, 2016 6.620 6.626 6.606 6.620 24,902 -0.01(-0.10%)
Oct 05, 2016 6.593 6.626 6.593 6.626 22,983 +0.03(+0.51%)
Oct 04, 2016 6.620 6.620 6.593 6.593 56,525 -0.02(-0.30%)
Oct 03, 2016 6.633 6.636 6.613 6.613 77,167 -0.03(-0.50%)
Sep 30, 2016 6.606 6.653 6.606 6.646 99,957 +0.04(+0.63%)
Sep 29, 2016 6.620 6.626 6.600 6.605 69,445 -0.00(-0.02%)
Sep 28, 2016 6.620 6.626 6.606 6.606 30,899 -0.01(-0.20%)
Sep 27, 2016 6.606 6.630 6.606 6.620 118,263 +0.02(+0.30%)
Sep 26, 2016 6.600 6.633 6.593 6.600 100,042 -0.03(-0.40%)
Sep 23, 2016 6.640 6.655 6.600 6.626 150,598 +0.01(+0.10%)
Sep 22, 2016 6.640 6.646 6.606 6.620 74,771 -0.01(-0.10%)
Sep 21, 2016 6.606 6.646 6.600 6.626 57,820 +0.02(+0.24%)
Sep 20, 2016 6.600 6.640 6.600 6.611 63,169 +0.00(+0.07%)
Sep 19, 2016 6.613 6.640 6.600 6.606 44,334 +0.00(+0.00%)
Sep 16, 2016 6.573 6.620 6.573 6.606 42,550 +0.03(+0.41%)
Sep 15, 2016 6.579 6.600 6.566 6.579 30,666 -0.01(-0.20%)
Sep 14, 2016 6.593 6.628 6.573 6.593 63,510 +0.02(+0.30%)
Sep 13, 2016 6.573 6.576 6.566 6.573 25,742 -0.01(-0.20%)
Sep 12, 2016 6.560 6.599 6.560 6.586 47,597 +0.03(+0.40%)
Sep 09, 2016 6.593 6.593 6.560 6.560 76,180 -0.02(-0.38%)
Sep 08, 2016 6.566 6.586 6.566 6.584 29,526 +0.02(+0.28%)
Sep 07, 2016 6.560 6.573 6.546 6.566 63,624 -0.01(-0.10%)
Sep 06, 2016 6.573 6.593 6.560 6.573 48,285 -0.01(-0.10%)
Sep 02, 2016 6.579 6.579 6.579 6.579 65,877 -0.01(-0.10%)
Sep 01, 2016 6.579 6.599 6.546 6.586 56,084 +0.01(+0.10%)
Aug 31, 2016 6.586 6.609 6.553 6.579 114,656 -0.01(-0.10%)
Aug 30, 2016 6.566 6.593 6.566 6.586 34,915 +0.01(+0.20%)
Aug 29, 2016 6.579 6.599 6.560 6.573 60,671 -0.01(-0.20%)
Aug 26, 2016 6.553 6.586 6.546 6.586 34,163 +0.01(+0.20%)
Aug 25, 2016 6.553 6.573 6.553 6.573 61,068 +0.02(+0.30%)
Aug 24, 2016 6.573 6.579 6.540 6.553 528,416 -0.01(-0.20%)
Aug 23, 2016 6.586 6.599 6.560 6.566 1,025,275 +0.00(+0.03%)
Aug 22, 2016 6.560 6.565 6.540 6.565 13,128 +0.01(+0.18%)
Aug 19, 2016 6.527 6.553 6.527 6.553 52,162 +0.03(+0.50%)
Aug 18, 2016 6.553 6.566 6.514 6.520 93,226 -0.04(-0.60%)
Aug 17, 2016 6.573 6.573 6.551 6.560 62,877 -0.01(-0.10%)
Aug 16, 2016 6.540 6.573 6.540 6.566 63,779 +0.01(+0.10%)
Aug 15, 2016 6.527 6.573 6.527 6.560 41,594 +0.03(+0.40%)
Aug 12, 2016 6.540 6.540 6.520 6.533 59,808 +0.00(+0.00%)
Aug 11, 2016 6.514 6.546 6.514 6.533 28,441 +0.03(+0.40%)
Aug 10, 2016 6.527 6.527 6.507 6.507 68,742 -0.00(-0.07%)
Aug 09, 2016 6.527 6.546 6.510 6.512 57,062 +0.01(+0.17%)
Aug 08, 2016 6.520 6.533 6.500 6.501 80,037 -0.01(-0.10%)
Aug 05, 2016 6.533 6.556 6.507 6.507 48,985 -0.04(-0.57%)
Aug 04, 2016 6.533 6.551 6.527 6.544 45,479 +0.01(+0.17%)
Aug 03, 2016 6.507 6.553 6.507 6.533 39,038 +0.03(+0.51%)
Aug 02, 2016 6.540 6.546 6.494 6.500 54,996 -0.03(-0.40%)
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.