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 (%)
Jun 28, 2013 6.025 6.050 5.973 5.999 50,804 -0.01(-0.09%)
Jun 26, 2013 6.004 6.009 5.973 6.004 122,675 +0.04(+0.62%)
Jun 25, 2013 5.988 5.988 5.947 5.967 147,415 +0.04(+0.71%)
Jun 24, 2013 5.884 5.941 5.805 5.926 239,845 -0.02(-0.35%)
Jun 21, 2013 5.915 5.983 5.910 5.947 82,870 +0.08(+1.34%)
Jun 20, 2013 6.009 6.009 5.842 5.868 251,584 -0.13(-2.18%)
Jun 19, 2013 5.978 6.030 5.967 5.998 58,569 +0.02(+0.34%)
Jun 18, 2013 6.088 6.120 5.978 5.978 87,630 -0.08(-1.38%)
Jun 17, 2013 6.072 6.099 6.036 6.062 35,821 +0.05(+0.87%)
Jun 14, 2013 6.057 6.072 5.983 6.009 42,285 -0.01(-0.17%)
Jun 13, 2013 6.036 6.104 5.983 6.020 46,984 -0.05(-0.78%)
Jun 12, 2013 6.125 6.141 6.041 6.067 185,669 -0.16(-2.53%)
Jun 11, 2013 6.182 6.224 6.172 6.224 117,709 +0.03(+0.42%)
Jun 10, 2013 6.214 6.224 6.167 6.198 70,028 +0.00(+0.00%)
Jun 07, 2013 6.209 6.219 6.167 6.198 57,450 +0.01(+0.08%)
Jun 06, 2013 6.193 6.193 6.146 6.193 130,574 +0.01(+0.08%)
Jun 05, 2013 6.209 6.209 6.171 6.188 81,289 -0.02(-0.34%)
Jun 04, 2013 6.219 6.235 6.174 6.209 120,667 +0.00(+0.00%)
Jun 03, 2013 6.209 6.224 6.188 6.209 51,975 +0.02(+0.25%)
May 31, 2013 6.141 6.193 6.099 6.193 163,849 +0.02(+0.34%)
May 30, 2013 6.188 6.188 6.129 6.172 117,374 +0.01(+0.17%)
May 29, 2013 6.224 6.224 6.146 6.162 74,500 -0.08(-1.34%)
May 28, 2013 6.293 6.293 6.212 6.245 88,395 +0.01(+0.17%)
May 24, 2013 6.203 6.251 6.198 6.235 49,591 +0.02(+0.25%)
May 23, 2013 6.230 6.235 6.184 6.219 55,964 -0.05(-0.75%)
May 22, 2013 6.293 6.303 6.256 6.266 95,737 -0.03(-0.42%)
May 21, 2013 6.282 6.293 6.266 6.293 71,445 +0.00(+0.00%)
May 20, 2013 6.282 6.293 6.266 6.293 66,045 +0.01(+0.17%)
May 17, 2013 6.261 6.282 6.209 6.282 69,830 +0.05(+0.76%)
May 16, 2013 6.219 6.235 6.177 6.235 75,450 +0.02(+0.25%)
May 15, 2013 6.198 6.219 6.188 6.219 46,141 +0.06(+0.94%)
May 13, 2013 6.167 6.167 6.135 6.162 50,230 +0.00(+0.00%)
May 10, 2013 6.156 6.167 6.104 6.162 153,233 +0.02(+0.34%)
May 09, 2013 6.151 6.203 6.141 6.141 67,172 -0.03(-0.42%)
May 08, 2013 6.156 6.182 6.151 6.167 46,473 +0.00(+0.00%)
May 07, 2013 6.146 6.167 6.120 6.167 150,716 -0.01(-0.08%)
May 06, 2013 6.135 6.172 6.099 6.172 110,991 +0.01(+0.17%)
May 03, 2013 6.146 6.167 6.135 6.162 125,288 +0.03(+0.43%)
May 02, 2013 6.088 6.146 6.083 6.135 62,439 +0.03(+0.43%)
May 01, 2013 6.099 6.120 6.083 6.109 66,472 -0.02(-0.34%)
Apr 30, 2013 6.135 6.159 6.099 6.130 86,232 -0.03(-0.51%)
Apr 29, 2013 6.125 6.162 6.104 6.162 87,338 +0.05(+0.77%)
Apr 26, 2013 6.109 6.114 6.078 6.114 34,715 -0.02(-0.26%)
Apr 25, 2013 6.135 6.141 6.092 6.130 59,912 -0.02(-0.34%)
Apr 24, 2013 6.130 6.156 6.067 6.151 64,555 +0.04(+0.69%)
Apr 23, 2013 6.130 6.151 6.109 6.109 64,246 +0.03(+0.43%)
Apr 22, 2013 6.072 6.083 6.030 6.083 51,338 +0.03(+0.43%)
Apr 19, 2013 6.067 6.072 6.009 6.057 71,310 -0.02(-0.35%)
Apr 18, 2013 6.104 6.104 6.041 6.078 79,457 -0.02(-0.26%)
Apr 17, 2013 6.030 6.104 6.030 6.093 103,128 +0.02(+0.34%)
Apr 16, 2013 6.030 6.104 6.020 6.072 77,101 +0.06(+1.05%)
Apr 15, 2013 6.083 6.093 6.009 6.009 136,545 -0.07(-1.21%)
Apr 12, 2013 6.109 6.125 6.083 6.083 89,179 -0.03(-0.51%)
Apr 11, 2013 6.125 6.135 6.109 6.114 106,378 -0.02(-0.26%)
Apr 10, 2013 6.120 6.141 6.108 6.130 112,412 +0.02(+0.26%)
Apr 09, 2013 6.114 6.135 6.104 6.114 54,694 -0.02(-0.34%)
Apr 08, 2013 6.125 6.144 6.099 6.135 52,381 +0.00(+0.00%)
Apr 05, 2013 6.120 6.141 6.088 6.135 57,507 -0.03(-0.43%)
Apr 04, 2013 6.135 6.261 6.120 6.162 142,840 +0.04(+0.60%)
Apr 03, 2013 6.151 6.162 6.125 6.125 129,603 -0.02(-0.34%)
Apr 02, 2013 6.162 6.188 6.141 6.146 75,711 -0.02(-0.34%)
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.