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 )

7.890 +0.020 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2020 6.738 6.746 6.722 6.738 13,539 +0.01(+0.12%)
Jul 30, 2020 6.682 6.730 6.682 6.730 16,804 +0.03(+0.48%)
Jul 29, 2020 6.674 6.722 6.670 6.698 65,288 +0.00(+0.06%)
Jul 28, 2020 6.754 6.754 6.690 6.694 27,675 -0.06(-0.89%)
Jul 27, 2020 6.698 6.754 6.698 6.754 18,670 +0.04(+0.60%)
Jul 24, 2020 6.690 6.722 6.666 6.714 39,874 +0.01(+0.12%)
Jul 23, 2020 6.682 6.738 6.682 6.706 9,054 +0.01(+0.12%)
Jul 22, 2020 6.770 6.778 6.601 6.698 80,189 -0.07(-1.07%)
Jul 21, 2020 6.722 6.778 6.706 6.770 25,565 +0.07(+1.08%)
Jul 20, 2020 6.730 6.730 6.698 6.698 9,363 -0.02(-0.24%)
Jul 17, 2020 6.674 6.722 6.674 6.714 9,192 +0.02(+0.35%)
Jul 16, 2020 6.674 6.722 6.674 6.691 31,987 +0.01(+0.13%)
Jul 15, 2020 6.762 6.762 6.669 6.682 67,638 +0.02(+0.24%)
Jul 14, 2020 6.617 6.698 6.617 6.666 69,143 +0.06(+0.98%)
Jul 13, 2020 6.682 6.690 6.593 6.601 74,486 -0.05(-0.73%)
Jul 10, 2020 6.625 6.762 6.601 6.650 39,625 +0.01(+0.12%)
Jul 09, 2020 6.674 6.722 6.625 6.641 43,590 -0.04(-0.60%)
Jul 08, 2020 6.674 6.698 6.677 6.682 15,620 -0.01(-0.12%)
Jul 07, 2020 6.682 6.698 6.666 6.690 18,666 +0.00(+0.00%)
Jul 06, 2020 6.690 6.714 6.674 6.690 35,445 +0.05(+0.73%)
Jul 02, 2020 6.666 6.710 6.617 6.641 26,458 +0.02(+0.24%)
Jul 01, 2020 6.650 6.710 6.597 6.625 30,648 +0.00(+0.00%)
Jun 30, 2020 6.617 6.702 6.617 6.625 8,707 -0.01(-0.12%)
Jun 29, 2020 6.666 6.666 6.625 6.633 25,771 +0.02(+0.24%)
Jun 26, 2020 6.609 6.690 6.609 6.617 15,775 -0.04(-0.60%)
Jun 25, 2020 6.666 6.690 6.650 6.658 27,090 +0.01(+0.12%)
Jun 24, 2020 6.722 6.734 6.650 6.650 31,587 -0.06(-0.96%)
Jun 23, 2020 6.698 6.764 6.698 6.714 26,262 +0.06(+0.85%)
Jun 22, 2020 6.682 6.706 6.648 6.658 17,340 -0.03(-0.48%)
Jun 19, 2020 6.722 6.726 6.666 6.690 26,334 +0.02(+0.36%)
Jun 18, 2020 6.706 6.706 6.658 6.666 11,223 -0.04(-0.60%)
Jun 17, 2020 6.690 6.730 6.682 6.706 7,848 +0.00(+0.00%)
Jun 16, 2020 6.746 6.770 6.682 6.706 28,747 +0.02(+0.30%)
Jun 15, 2020 6.633 6.690 6.592 6.686 20,026 +0.02(+0.30%)
Jun 12, 2020 6.658 6.753 6.626 6.666 57,338 -0.01(-0.12%)
Jun 11, 2020 6.642 6.776 6.602 6.674 30,473 -0.07(-1.06%)
Jun 10, 2020 6.793 6.795 6.733 6.745 15,640 +0.07(+1.07%)
Jun 09, 2020 6.793 6.904 6.674 6.674 41,732 -0.10(-1.41%)
Jun 08, 2020 6.705 6.808 6.705 6.769 38,905 +0.04(+0.65%)
Jun 05, 2020 6.729 6.745 6.705 6.725 16,256 +0.04(+0.65%)
Jun 04, 2020 6.674 6.745 6.674 6.682 765,965 -0.05(-0.71%)
Jun 03, 2020 6.666 6.729 6.666 6.729 34,449 +0.06(+0.95%)
Jun 02, 2020 6.666 6.685 6.642 6.666 7,034 +0.05(+0.72%)
Jun 01, 2020 6.634 6.816 6.594 6.618 46,160 -0.01(-0.12%)
May 29, 2020 6.602 6.666 6.602 6.626 19,532 -0.01(-0.12%)
May 28, 2020 6.658 6.753 6.602 6.634 13,956 +0.03(+0.48%)
May 27, 2020 6.586 6.650 6.586 6.602 29,595 +0.02(+0.24%)
May 26, 2020 6.689 6.689 6.586 6.586 6,516 -0.02(-0.24%)
May 22, 2020 6.507 6.612 6.507 6.602 48,643 +0.10(+1.46%)
May 21, 2020 6.515 6.650 6.507 6.507 50,044 -0.02(-0.36%)
May 20, 2020 6.499 6.594 6.467 6.531 34,312 +0.04(+0.61%)
May 19, 2020 6.507 6.585 6.475 6.491 33,839 -0.04(-0.61%)
May 18, 2020 6.459 6.562 6.453 6.531 37,478 +0.10(+1.48%)
May 15, 2020 6.348 6.443 6.348 6.436 13,862 +0.06(+1.00%)
May 14, 2020 6.348 6.396 6.348 6.372 32,649 +0.02(+0.38%)
May 13, 2020 6.467 6.559 6.348 6.348 15,877 -0.13(-1.96%)
May 12, 2020 6.511 6.511 6.475 6.475 26,598 -0.02(-0.24%)
May 11, 2020 6.499 6.531 6.491 6.491 30,748 -0.02(-0.24%)
May 08, 2020 6.483 6.507 6.451 6.507 44,106 +0.06(+0.86%)
May 07, 2020 6.475 6.499 6.424 6.451 36,357 -0.02(-0.25%)
May 06, 2020 6.451 6.539 6.404 6.467 58,640 +0.02(+0.25%)
May 05, 2020 6.316 6.467 6.316 6.451 55,003 +0.11(+1.75%)
May 04, 2020 6.277 6.340 6.265 6.340 45,405 +0.11(+1.78%)
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.