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 )

7.900 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2014 6.328 6.334 6.271 6.288 87,579 -0.03(-0.54%)
Apr 29, 2014 6.306 6.328 6.294 6.323 71,123 +0.03(+0.45%)
Apr 28, 2014 6.294 6.294 6.271 6.294 54,752 +0.00(+0.00%)
Apr 25, 2014 6.300 6.306 6.277 6.294 34,414 +0.00(+0.00%)
Apr 24, 2014 6.311 6.311 6.271 6.294 61,936 +0.01(+0.09%)
Apr 23, 2014 6.295 6.306 6.271 6.288 39,040 -0.01(-0.18%)
Apr 22, 2014 6.300 6.305 6.288 6.300 31,693 +0.01(+0.09%)
Apr 21, 2014 6.294 6.300 6.267 6.294 107,799 +0.01(+0.09%)
Apr 17, 2014 6.231 6.288 6.288 6.288 320,581 +0.05(+0.73%)
Apr 16, 2014 6.277 6.277 6.226 6.243 95,013 -0.02(-0.36%)
Apr 15, 2014 6.277 6.283 6.248 6.266 94,306 +0.00(+0.00%)
Apr 14, 2014 6.294 6.294 6.254 6.266 88,265 -0.01(-0.18%)
Apr 11, 2014 6.271 6.294 6.271 6.277 54,682 +0.01(+0.18%)
Apr 10, 2014 6.306 6.311 6.254 6.266 105,546 -0.03(-0.54%)
Apr 09, 2014 6.271 6.306 6.271 6.300 92,077 +0.02(+0.27%)
Apr 08, 2014 6.311 6.311 6.283 6.283 68,390 -0.02(-0.36%)
Apr 07, 2014 6.311 6.311 6.294 6.306 41,565 -0.01(-0.09%)
Apr 04, 2014 6.306 6.311 6.300 6.311 47,061 +0.01(+0.09%)
Apr 03, 2014 6.306 6.311 6.294 6.306 120,120 -0.01(-0.18%)
Apr 02, 2014 6.306 6.328 6.306 6.317 203,723 +0.01(+0.09%)
Apr 01, 2014 6.306 6.317 6.294 6.311 132,986 +0.01(+0.18%)
Mar 31, 2014 6.328 6.328 6.300 6.300 111,506 +0.01(+0.09%)
Mar 28, 2014 6.306 6.328 6.294 6.294 87,127 -0.01(-0.18%)
Mar 27, 2014 6.300 6.317 6.294 6.306 101,570 -0.01(-0.09%)
Mar 26, 2014 6.311 6.323 6.284 6.311 171,366 +0.01(+0.09%)
Mar 25, 2014 6.311 6.317 6.286 6.306 129,232 +0.02(+0.36%)
Mar 24, 2014 6.334 6.334 6.283 6.283 153,472 -0.03(-0.45%)
Mar 21, 2014 6.311 6.328 6.294 6.311 100,630 +0.02(+0.36%)
Mar 20, 2014 6.311 6.317 6.277 6.288 387,094 +0.00(+0.00%)
Mar 19, 2014 6.311 6.328 6.277 6.288 120,094 -0.01(-0.09%)
Mar 18, 2014 6.317 6.317 6.288 6.294 54,922 +0.00(+0.00%)
Mar 17, 2014 6.300 6.317 6.277 6.294 113,978 +0.02(+0.27%)
Mar 14, 2014 6.323 6.328 6.271 6.277 126,395 -0.02(-0.36%)
Mar 13, 2014 6.340 6.340 6.294 6.300 265,763 -0.02(-0.27%)
Mar 12, 2014 6.317 6.345 6.289 6.317 333,400 +0.01(+0.09%)
Mar 11, 2014 6.322 6.322 6.300 6.311 235,201 -0.01(-0.18%)
Mar 10, 2014 6.328 6.328 6.295 6.322 149,611 -0.01(-0.09%)
Mar 07, 2014 6.328 6.328 6.295 6.328 150,182 +0.03(+0.44%)
Mar 06, 2014 6.289 6.300 6.285 6.300 126,150 +0.02(+0.26%)
Mar 05, 2014 6.289 6.289 6.267 6.284 104,293 +0.01(+0.18%)
Mar 04, 2014 6.256 6.273 6.256 6.273 117,209 +0.02(+0.36%)
Mar 03, 2014 6.250 6.256 6.223 6.250 135,729 +0.03(+0.54%)
Feb 28, 2014 6.211 6.245 6.211 6.217 118,699 +0.01(+0.09%)
Feb 27, 2014 6.184 6.211 6.184 6.211 126,051 +0.01(+0.09%)
Feb 26, 2014 6.200 6.211 6.178 6.206 75,912 +0.00(+0.00%)
Feb 25, 2014 6.184 6.234 6.184 6.206 166,747 +0.02(+0.27%)
Feb 24, 2014 6.194 6.206 6.173 6.189 180,527 +0.02(+0.27%)
Feb 21, 2014 6.173 6.195 6.173 6.173 92,572 +0.00(+0.00%)
Feb 20, 2014 6.167 6.184 6.156 6.173 170,385 +0.01(+0.18%)
Feb 19, 2014 6.178 6.184 6.150 6.162 164,659 -0.01(-0.18%)
Feb 18, 2014 6.184 6.200 6.156 6.173 150,328 -0.01(-0.09%)
Feb 14, 2014 6.178 6.178 6.178 6.178 61,251 +0.02(+0.36%)
Feb 13, 2014 6.173 6.200 6.150 6.156 165,070 +0.02(+0.27%)
Feb 12, 2014 6.178 6.200 6.137 6.139 109,439 -0.02(-0.36%)
Feb 11, 2014 6.162 6.189 6.150 6.162 74,609 +0.01(+0.18%)
Feb 10, 2014 6.167 6.167 6.145 6.150 37,909 -0.01(-0.09%)
Feb 07, 2014 6.128 6.184 6.112 6.156 91,877 +0.03(+0.45%)
Feb 06, 2014 6.095 6.128 6.095 6.128 77,639 +0.04(+0.64%)
Feb 05, 2014 6.089 6.095 6.080 6.089 69,994 -0.01(-0.18%)
Feb 04, 2014 6.112 6.112 6.084 6.100 65,439 +0.01(+0.09%)
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.