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 (%)
Feb 28, 2020 7.011 7.026 6.949 6.988 51,416 -0.08(-1.09%)
Feb 27, 2020 7.127 7.127 7.042 7.065 57,511 -0.09(-1.29%)
Feb 26, 2020 7.158 7.181 7.104 7.158 23,335 +0.00(+0.00%)
Feb 25, 2020 7.219 7.225 7.130 7.158 31,273 -0.03(-0.43%)
Feb 24, 2020 7.158 7.204 7.158 7.188 13,118 -0.02(-0.21%)
Feb 21, 2020 7.250 7.266 7.204 7.204 46,883 -0.02(-0.21%)
Feb 20, 2020 7.227 7.239 7.204 7.219 78,693 +0.01(+0.11%)
Feb 19, 2020 7.227 7.258 7.204 7.212 39,651 +0.01(+0.11%)
Feb 18, 2020 7.227 7.258 7.196 7.204 30,620 -0.01(-0.11%)
Feb 14, 2020 7.243 7.250 7.212 7.212 15,282 +0.01(+0.11%)
Feb 13, 2020 7.196 7.235 7.196 7.204 39,546 -0.02(-0.32%)
Feb 12, 2020 7.219 7.258 7.219 7.227 34,519 +0.02(+0.32%)
Feb 11, 2020 7.264 7.267 7.196 7.204 83,214 -0.02(-0.32%)
Feb 10, 2020 7.258 7.271 7.227 7.227 53,464 -0.01(-0.11%)
Feb 07, 2020 7.181 7.243 7.181 7.235 12,562 +0.05(+0.75%)
Feb 06, 2020 7.252 7.252 7.181 7.181 60,834 -0.07(-1.02%)
Feb 05, 2020 7.320 7.320 7.227 7.255 28,597 +0.03(+0.38%)
Feb 04, 2020 7.281 7.281 7.204 7.227 25,007 +0.05(+0.65%)
Feb 03, 2020 7.219 7.227 7.181 7.181 38,502 -0.02(-0.21%)
Jan 31, 2020 7.258 7.258 7.196 7.196 46,236 -0.04(-0.53%)
Jan 30, 2020 7.204 7.237 7.173 7.235 18,807 +0.04(+0.54%)
Jan 29, 2020 7.273 7.273 7.196 7.196 33,144 -0.02(-0.21%)
Jan 28, 2020 7.208 7.230 7.195 7.212 7,140 +0.04(+0.54%)
Jan 27, 2020 7.181 7.243 7.142 7.173 34,517 -0.05(-0.64%)
Jan 24, 2020 7.289 7.289 7.219 7.219 13,728 -0.02(-0.32%)
Jan 23, 2020 7.273 7.273 7.235 7.243 28,270 -0.01(-0.11%)
Jan 22, 2020 7.227 7.259 7.227 7.250 41,547 +0.01(+0.11%)
Jan 21, 2020 7.266 7.297 7.243 7.243 59,811 -0.01(-0.11%)
Jan 17, 2020 7.320 7.320 7.250 7.250 61,518 -0.02(-0.21%)
Jan 16, 2020 7.312 7.320 7.250 7.266 70,735 -0.07(-0.95%)
Jan 15, 2020 7.204 7.335 7.204 7.335 69,942 +0.09(+1.28%)
Jan 14, 2020 7.258 7.266 7.219 7.243 35,998 +0.01(+0.11%)
Jan 13, 2020 7.243 7.258 7.222 7.235 32,676 +0.02(+0.21%)
Jan 10, 2020 7.181 7.261 7.181 7.219 49,862 +0.02(+0.21%)
Jan 09, 2020 7.258 7.258 7.188 7.204 134,925 -0.05(-0.74%)
Jan 08, 2020 7.196 7.351 7.165 7.258 209,436 +0.08(+1.12%)
Jan 07, 2020 7.150 7.212 7.150 7.178 84,251 +0.02(+0.26%)
Jan 06, 2020 7.142 7.173 7.142 7.159 11,518 -0.02(-0.30%)
Jan 03, 2020 7.111 7.188 7.111 7.181 9,842 +0.04(+0.54%)
Jan 02, 2020 7.188 7.188 7.142 7.142 15,310 -0.04(-0.54%)
Dec 31, 2019 7.150 7.181 7.142 7.181 42,221 +0.07(+0.98%)
Dec 30, 2019 7.150 7.163 7.111 7.111 44,475 -0.04(-0.54%)
Dec 27, 2019 7.142 7.173 7.142 7.150 23,053 -0.02(-0.22%)
Dec 26, 2019 7.142 7.169 7.142 7.165 14,825 +0.00(+0.00%)
Dec 24, 2019 7.142 7.181 7.142 7.165 37,688 +0.05(+0.65%)
Dec 23, 2019 7.119 7.158 7.003 7.119 76,387 +0.00(+0.00%)
Dec 20, 2019 7.158 7.173 7.092 7.119 79,520 -0.04(-0.54%)
Dec 19, 2019 7.181 7.181 7.111 7.158 14,000 -0.01(-0.11%)
Dec 18, 2019 7.119 7.173 7.119 7.165 13,917 +0.02(+0.22%)
Dec 17, 2019 7.158 7.173 7.144 7.150 37,039 -0.02(-0.22%)
Dec 16, 2019 7.096 7.165 7.096 7.165 47,966 +0.05(+0.76%)
Dec 13, 2019 7.088 7.111 7.088 7.111 11,397 +0.03(+0.44%)
Dec 12, 2019 7.088 7.111 7.078 7.080 28,560 +0.03(+0.44%)
Dec 11, 2019 7.034 7.065 7.034 7.050 23,115 +0.00(+0.00%)
Dec 10, 2019 7.022 7.070 7.022 7.050 28,570 +0.02(+0.33%)
Dec 09, 2019 7.057 7.088 6.996 7.027 26,421 -0.01(-0.09%)
Dec 06, 2019 7.057 7.058 6.988 7.033 16,759 +0.01(+0.20%)
Dec 05, 2019 7.050 7.050 7.019 7.019 3,723 -0.01(-0.11%)
Dec 04, 2019 7.072 7.072 7.020 7.027 14,257 +0.00(+0.00%)
Dec 03, 2019 6.973 7.027 6.973 7.027 23,605 +0.00(+0.00%)
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.