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 )

7.820 +0.033 (+0.43%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 18, 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 (%)
May 28, 2021 7.422 7.447 7.414 7.422 13,341 +0.03(+0.45%)
May 27, 2021 7.414 7.455 7.389 7.389 26,405 -0.06(-0.78%)
May 26, 2021 7.430 7.463 7.378 7.447 53,665 +0.03(+0.39%)
May 25, 2021 7.405 7.422 7.405 7.418 6,052 +0.02(+0.28%)
May 24, 2021 7.471 7.471 7.397 7.397 11,947 +0.00(+0.00%)
May 21, 2021 7.455 7.686 7.381 7.397 77,934 -0.01(-0.16%)
May 20, 2021 7.381 7.418 7.381 7.409 5,426 +0.04(+0.49%)
May 19, 2021 7.372 7.430 7.364 7.372 67,901 -0.02(-0.34%)
May 18, 2021 7.381 7.411 7.381 7.397 3,549 +0.02(+0.34%)
May 17, 2021 7.389 7.417 7.364 7.372 28,627 -0.01(-0.11%)
May 14, 2021 7.389 7.405 7.381 7.381 15,525 -0.02(-0.33%)
May 13, 2021 7.372 7.414 7.372 7.405 8,932 +0.03(+0.44%)
May 12, 2021 7.381 7.389 7.372 7.373 8,765 -0.01(-0.10%)
May 11, 2021 7.381 7.389 7.381 7.381 5,388 -0.02(-0.22%)
May 10, 2021 7.414 7.430 7.397 7.397 35,501 +0.00(+0.00%)
May 07, 2021 7.397 7.414 7.365 7.397 78,142 +0.03(+0.45%)
May 06, 2021 7.389 7.422 7.364 7.364 19,367 -0.02(-0.34%)
May 05, 2021 7.389 7.415 7.385 7.389 23,284 +0.01(+0.11%)
May 04, 2021 7.422 7.428 7.364 7.381 61,858 -0.02(-0.33%)
May 03, 2021 7.430 7.430 7.389 7.405 38,754 +0.01(+0.11%)
Apr 30, 2021 7.397 7.430 7.389 7.397 52,147 -0.00(-0.00%)
Apr 29, 2021 7.389 7.430 7.372 7.397 26,399 -0.00(-0.01%)
Apr 28, 2021 7.381 7.422 7.372 7.398 36,016 +0.00(+0.01%)
Apr 27, 2021 7.381 7.430 7.381 7.397 67,336 +0.00(+0.00%)
Apr 26, 2021 7.372 7.430 7.372 7.397 37,448 +0.00(+0.00%)
Apr 23, 2021 7.397 7.422 7.396 7.397 2,540 +0.01(+0.11%)
Apr 22, 2021 7.381 7.414 7.372 7.389 3,411 +0.01(+0.11%)
Apr 21, 2021 7.381 7.381 7.372 7.381 5,081 -0.02(-0.22%)
Apr 20, 2021 7.397 7.422 7.397 7.397 18,653 +0.01(+0.11%)
Apr 19, 2021 7.381 7.414 7.372 7.389 18,043 +0.00(+0.06%)
Apr 16, 2021 7.389 7.414 7.372 7.385 39,927 +0.00(+0.05%)
Apr 15, 2021 7.381 7.414 7.356 7.381 68,126 -0.01(-0.17%)
Apr 14, 2021 7.398 7.430 7.381 7.393 11,780 +0.00(+0.06%)
Apr 13, 2021 7.405 7.414 7.372 7.389 24,707 +0.00(+0.00%)
Apr 12, 2021 7.381 7.422 7.372 7.389 42,994 +0.00(+0.00%)
Apr 09, 2021 7.397 7.405 7.364 7.389 49,001 +0.00(+0.00%)
Apr 08, 2021 7.405 7.472 7.389 7.389 77,320 -0.01(-0.11%)
Apr 07, 2021 7.364 7.439 7.364 7.397 40,079 +0.00(+0.00%)
Apr 06, 2021 7.397 7.447 7.389 7.397 53,478 -0.02(-0.22%)
Apr 05, 2021 7.389 7.427 7.372 7.414 69,629 +0.02(+0.34%)
Apr 01, 2021 7.381 7.422 7.364 7.389 4,839 +0.01(+0.11%)
Mar 31, 2021 7.364 7.455 7.356 7.381 9,588 +0.00(+0.00%)
Mar 30, 2021 7.389 7.413 7.381 7.381 3,617 -0.02(-0.33%)
Mar 29, 2021 7.472 7.554 7.397 7.405 16,466 -0.07(-0.88%)
Mar 26, 2021 7.439 7.529 7.381 7.472 56,987 +0.02(+0.29%)
Mar 25, 2021 7.281 7.480 7.281 7.450 61,462 +0.16(+2.20%)
Mar 24, 2021 7.339 7.359 7.290 7.290 27,392 -0.02(-0.23%)
Mar 23, 2021 7.315 7.331 7.306 7.306 9,011 +0.00(+0.00%)
Mar 22, 2021 7.298 7.323 7.298 7.306 5,888 +0.01(+0.12%)
Mar 19, 2021 7.298 7.298 7.240 7.298 5,323 +0.05(+0.68%)
Mar 18, 2021 7.273 7.306 7.232 7.248 9,062 -0.04(-0.57%)
Mar 17, 2021 7.273 7.315 7.273 7.290 17,275 -0.02(-0.34%)
Mar 16, 2021 7.315 7.323 7.315 7.315 5,396 -0.01(-0.15%)
Mar 15, 2021 7.290 7.327 7.290 7.325 8,487 +0.04(+0.48%)
Mar 12, 2021 7.274 7.331 7.274 7.290 15,206 -0.00(-0.00%)
Mar 11, 2021 7.339 7.339 7.274 7.290 7,295 -0.04(-0.56%)
Mar 10, 2021 7.323 7.339 7.298 7.331 14,993 +0.05(+0.68%)
Mar 09, 2021 7.290 7.307 7.143 7.282 35,698 +0.02(+0.33%)
Mar 08, 2021 7.241 7.290 7.241 7.258 9,692 +0.06(+0.79%)
Mar 05, 2021 7.225 7.290 7.201 7.201 13,121 +0.05(+0.68%)
Mar 04, 2021 7.217 7.266 7.152 7.152 15,109 -0.05(-0.68%)
Mar 03, 2021 7.184 7.209 7.168 7.201 33,048 +0.01(+0.11%)
Mar 02, 2021 7.184 7.205 7.184 7.192 27,142 +0.02(+0.23%)
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.