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 (%)
Oct 31, 2018 6.496 6.533 6.445 6.474 39,025 -0.01(-0.11%)
Oct 30, 2018 6.511 6.533 6.365 6.482 54,693 -0.04(-0.67%)
Oct 29, 2018 6.511 6.613 6.489 6.526 104,132 +0.01(+0.11%)
Oct 26, 2018 6.482 6.694 6.438 6.518 72,583 -0.04(-0.56%)
Oct 25, 2018 6.306 6.562 6.306 6.555 170,885 +0.29(+4.67%)
Oct 24, 2018 6.387 6.430 6.248 6.262 56,056 -0.15(-2.39%)
Oct 23, 2018 6.452 6.504 6.387 6.416 38,599 -0.04(-0.68%)
Oct 22, 2018 6.496 6.548 6.460 6.460 40,089 -0.05(-0.79%)
Oct 19, 2018 6.460 6.569 6.460 6.511 51,806 +0.05(+0.79%)
Oct 18, 2018 6.438 6.533 6.438 6.460 33,187 -0.04(-0.56%)
Oct 17, 2018 6.489 6.514 6.489 6.496 15,664 +0.01(+0.11%)
Oct 16, 2018 6.445 6.511 6.445 6.489 9,860 +0.04(+0.68%)
Oct 15, 2018 6.548 6.584 6.445 6.445 35,452 -0.08(-1.23%)
Oct 12, 2018 6.518 6.562 6.504 6.526 33,216 +0.04(+0.56%)
Oct 11, 2018 6.504 6.504 6.467 6.489 19,764 +0.01(+0.11%)
Oct 10, 2018 6.480 6.540 6.478 6.482 61,787 +0.01(+0.23%)
Oct 09, 2018 6.467 6.504 6.467 6.467 14,284 -0.05(-0.79%)
Oct 08, 2018 6.482 6.526 6.474 6.518 29,633 -0.01(-0.11%)
Oct 05, 2018 6.445 6.584 6.445 6.526 42,511 +0.04(+0.68%)
Oct 04, 2018 6.569 6.587 6.394 6.482 123,209 -0.09(-1.34%)
Oct 03, 2018 6.569 6.584 6.562 6.569 36,693 -0.01(-0.22%)
Oct 02, 2018 6.584 6.635 6.538 6.584 135,911 -0.04(-0.55%)
Oct 01, 2018 6.650 6.665 6.613 6.621 192,110 -0.03(-0.44%)
Sep 28, 2018 6.679 6.694 6.613 6.650 69,303 -0.07(-0.98%)
Sep 27, 2018 6.745 6.745 6.679 6.716 38,683 +0.01(+0.11%)
Sep 26, 2018 6.716 6.760 6.708 6.708 83,447 -0.06(-0.86%)
Sep 25, 2018 6.730 6.767 6.694 6.767 58,755 +0.04(+0.65%)
Sep 24, 2018 6.701 6.723 6.665 6.723 52,066 +0.04(+0.55%)
Sep 21, 2018 6.708 6.708 6.657 6.687 18,180 -0.01(-0.22%)
Sep 20, 2018 6.701 6.717 6.635 6.701 63,088 -0.01(-0.22%)
Sep 19, 2018 6.643 6.716 6.643 6.716 34,948 +0.05(+0.77%)
Sep 18, 2018 6.643 6.695 6.628 6.665 89,782 +0.00(+0.00%)
Sep 17, 2018 6.679 6.687 6.660 6.665 24,511 -0.01(-0.11%)
Sep 14, 2018 6.687 6.687 6.643 6.672 24,467 +0.03(+0.44%)
Sep 13, 2018 6.679 6.687 6.621 6.643 41,436 -0.03(-0.44%)
Sep 12, 2018 6.614 6.672 6.614 6.672 25,926 +0.03(+0.44%)
Sep 11, 2018 6.585 6.643 6.585 6.643 21,693 +0.03(+0.44%)
Sep 10, 2018 6.665 6.672 6.614 6.614 47,590 -0.01(-0.22%)
Sep 07, 2018 6.686 6.723 6.592 6.628 52,098 +0.01(+0.11%)
Sep 06, 2018 6.628 6.665 6.600 6.621 45,043 +0.00(+0.00%)
Sep 05, 2018 6.600 6.672 6.600 6.621 39,037 -0.04(-0.54%)
Sep 04, 2018 6.679 6.701 6.643 6.657 57,276 -0.01(-0.22%)
Aug 31, 2018 6.672 6.672 6.672 0 +0.03(+0.44%)
Aug 30, 2018 6.672 6.672 6.643 6.643 40,590 -0.01(-0.11%)
Aug 29, 2018 6.672 6.694 6.600 6.650 59,610 -0.02(-0.33%)
Aug 28, 2018 6.631 6.701 6.631 6.672 63,077 +0.05(+0.77%)
Aug 27, 2018 6.657 6.679 6.614 6.621 42,893 -0.01(-0.11%)
Aug 24, 2018 6.672 6.679 6.621 6.628 33,027 -0.03(-0.43%)
Aug 23, 2018 6.614 6.665 6.614 6.657 35,893 +0.04(+0.66%)
Aug 22, 2018 6.679 6.679 6.600 6.614 40,643 -0.06(-0.87%)
Aug 21, 2018 6.636 6.672 6.636 6.672 34,090 +0.01(+0.22%)
Aug 20, 2018 6.650 6.657 6.643 6.657 10,136 +0.02(+0.33%)
Aug 17, 2018 6.578 6.636 6.578 6.636 21,281 +0.06(+0.88%)
Aug 16, 2018 6.571 6.614 6.571 6.578 39,771 +0.00(+0.06%)
Aug 15, 2018 6.578 6.621 6.527 6.574 124,142 -0.03(-0.38%)
Aug 14, 2018 6.686 6.695 6.585 6.600 61,110 -0.06(-0.87%)
Aug 13, 2018 6.665 6.689 6.657 6.657 25,217 +0.00(+0.00%)
Aug 10, 2018 6.657 6.657 6.657 6.657 3,454 -0.01(-0.22%)
Aug 09, 2018 6.679 6.702 6.672 6.672 13,119 -0.03(-0.38%)
Aug 08, 2018 6.679 6.730 6.672 6.697 65,389 -0.02(-0.27%)
Aug 07, 2018 6.672 6.715 6.672 6.715 16,063 +0.03(+0.43%)
Aug 06, 2018 6.652 6.694 6.652 6.686 21,820 +0.01(+0.11%)
Aug 03, 2018 6.643 6.686 6.636 6.679 27,085 +0.05(+0.76%)
Aug 02, 2018 6.621 6.674 6.621 6.628 149,323 -0.04(-0.54%)
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.