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 )

7.794 -0.016 (-0.20%)
Streaming Delayed Price Updated: 2:18 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 (%)
Nov 30, 2020 7.021 7.045 6.994 7.029 13,809 +0.02(+0.23%)
Nov 27, 2020 6.989 7.013 6.989 7.013 746 +0.04(+0.63%)
Nov 25, 2020 6.972 6.997 6.968 6.968 16,040 +0.00(+0.06%)
Nov 24, 2020 6.964 6.968 6.924 6.964 25,885 -0.02(-0.35%)
Nov 23, 2020 6.900 6.989 6.892 6.989 20,708 +0.04(+0.58%)
Nov 20, 2020 6.980 7.163 6.924 6.948 16,413 -0.06(-0.80%)
Nov 19, 2020 6.932 7.005 6.932 7.005 18,081 +0.05(+0.69%)
Nov 18, 2020 6.868 6.956 6.868 6.956 61,795 +0.08(+1.23%)
Nov 17, 2020 6.900 6.928 6.844 6.872 12,782 -0.00(-0.06%)
Nov 16, 2020 6.844 6.900 6.844 6.876 11,437 +0.02(+0.35%)
Nov 13, 2020 6.787 6.852 6.787 6.852 10,693 +0.03(+0.47%)
Nov 12, 2020 6.771 6.852 6.771 6.820 11,030 +0.02(+0.24%)
Nov 11, 2020 6.779 6.812 6.779 6.804 7,071 +0.03(+0.48%)
Nov 10, 2020 6.755 6.787 6.691 6.771 64,921 -0.02(-0.36%)
Nov 09, 2020 6.884 6.884 6.755 6.795 58,471 +0.00(+0.00%)
Nov 06, 2020 6.812 6.835 6.787 6.795 2,362 -0.04(-0.59%)
Nov 05, 2020 6.852 6.852 6.820 6.836 29,758 +0.00(+0.00%)
Nov 04, 2020 6.812 6.860 6.812 6.836 22,399 +0.04(+0.59%)
Nov 03, 2020 6.763 6.795 6.763 6.795 10,405 +0.04(+0.60%)
Nov 02, 2020 6.747 6.816 6.747 6.755 6,990 +0.01(+0.12%)
Oct 30, 2020 6.683 6.751 6.675 6.747 20,517 +0.05(+0.72%)
Oct 29, 2020 6.795 6.830 6.651 6.699 58,658 -0.09(-1.30%)
Oct 28, 2020 6.731 6.980 6.731 6.787 45,503 +0.02(+0.24%)
Oct 27, 2020 6.755 6.787 6.755 6.771 14,292 +0.01(+0.18%)
Oct 26, 2020 6.735 6.777 6.735 6.759 5,491 -0.04(-0.53%)
Oct 23, 2020 6.739 6.820 6.699 6.795 83,934 +0.11(+1.68%)
Oct 22, 2020 6.787 6.828 6.683 6.683 17,613 -0.14(-2.02%)
Oct 21, 2020 6.789 6.827 6.789 6.820 8,372 +0.01(+0.13%)
Oct 20, 2020 6.787 6.812 6.763 6.812 825 +0.03(+0.47%)
Oct 19, 2020 6.787 6.795 6.707 6.779 29,563 -0.02(-0.35%)
Oct 16, 2020 6.844 6.844 6.755 6.804 36,558 -0.02(-0.29%)
Oct 15, 2020 6.832 6.832 6.771 6.824 14,456 +0.00(+0.00%)
Oct 14, 2020 6.852 6.876 6.795 6.824 15,302 -0.02(-0.29%)
Oct 13, 2020 6.812 6.860 6.795 6.844 16,003 +0.01(+0.12%)
Oct 12, 2020 6.804 6.852 6.804 6.836 16,519 +0.06(+0.83%)
Oct 09, 2020 6.763 6.804 6.755 6.779 47,997 +0.01(+0.11%)
Oct 08, 2020 6.820 6.820 6.772 6.772 10,211 +0.01(+0.22%)
Oct 07, 2020 6.813 6.840 6.757 6.757 14,491 +0.02(+0.22%)
Oct 06, 2020 6.731 6.787 6.731 6.742 80,361 +0.00(+0.05%)
Oct 05, 2020 6.747 6.808 6.707 6.739 28,981 -0.02(-0.36%)
Oct 02, 2020 6.794 6.794 6.755 6.763 6,466 -0.01(-0.07%)
Oct 01, 2020 6.816 6.816 6.747 6.768 19,260 +0.03(+0.43%)
Sep 30, 2020 6.755 6.787 6.683 6.739 19,930 -0.02(-0.24%)
Sep 29, 2020 6.868 6.884 6.755 6.755 51,963 -0.07(-1.06%)
Sep 28, 2020 6.828 6.900 6.820 6.828 41,402 +0.00(+0.00%)
Sep 25, 2020 6.739 6.868 6.739 6.828 49,117 +0.10(+1.56%)
Sep 24, 2020 6.747 6.800 6.619 6.723 41,960 -0.02(-0.24%)
Sep 23, 2020 6.795 6.812 6.643 6.739 31,752 -0.02(-0.36%)
Sep 22, 2020 6.723 6.763 6.723 6.763 11,086 +0.06(+0.84%)
Sep 21, 2020 6.739 6.768 6.707 6.707 38,782 -0.05(-0.71%)
Sep 18, 2020 6.771 6.812 6.755 6.755 25,366 +0.00(+0.00%)
Sep 17, 2020 6.747 6.795 6.731 6.755 30,131 -0.04(-0.59%)
Sep 16, 2020 6.804 6.804 6.755 6.795 16,960 -0.00(-0.06%)
Sep 15, 2020 6.868 6.868 6.771 6.800 20,544 +0.01(+0.18%)
Sep 14, 2020 6.756 6.811 6.756 6.787 7,197 +0.03(+0.47%)
Sep 11, 2020 6.811 6.811 6.756 6.756 15,638 -0.03(-0.47%)
Sep 10, 2020 6.811 6.819 6.772 6.787 21,743 +0.03(+0.51%)
Sep 09, 2020 6.740 6.756 6.740 6.753 6,783 -0.00(-0.04%)
Sep 08, 2020 6.669 6.756 6.645 6.756 18,247 +0.07(+1.07%)
Sep 04, 2020 6.716 6.716 6.669 6.684 43,257 -0.04(-0.59%)
Sep 03, 2020 6.740 6.772 6.724 6.724 11,738 -0.01(-0.12%)
Sep 02, 2020 6.756 6.780 6.732 6.732 17,378 -0.02(-0.24%)
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.