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 (%)
Sep 30, 2015 6.083 6.132 6.046 6.046 51,475 -0.02(-0.31%)
Sep 29, 2015 6.046 6.132 6.046 6.065 61,151 +0.01(+0.16%)
Sep 28, 2015 6.169 6.194 6.046 6.055 88,621 -0.11(-1.83%)
Sep 25, 2015 6.200 6.218 6.138 6.168 110,533 -0.01(-0.22%)
Sep 24, 2015 6.144 6.181 6.126 6.181 116,536 +0.01(+0.20%)
Sep 23, 2015 6.157 6.206 6.132 6.169 79,387 +0.02(+0.40%)
Sep 22, 2015 6.120 6.187 6.113 6.144 63,326 +0.00(+0.00%)
Sep 21, 2015 6.138 6.194 6.138 6.144 42,943 +0.01(+0.20%)
Sep 18, 2015 6.095 6.175 6.095 6.132 45,422 +0.03(+0.51%)
Sep 17, 2015 6.101 6.150 6.021 6.101 34,655 -0.01(-0.12%)
Sep 16, 2015 6.070 6.126 6.070 6.108 18,302 +0.03(+0.52%)
Sep 15, 2015 6.058 6.107 6.058 6.076 33,358 +0.02(+0.31%)
Sep 14, 2015 6.083 6.138 6.039 6.058 39,411 +0.01(+0.10%)
Sep 11, 2015 6.070 6.082 6.052 6.052 50,207 -0.03(-0.50%)
Sep 10, 2015 6.070 6.119 6.070 6.082 22,866 +0.01(+0.20%)
Sep 09, 2015 6.112 6.137 6.070 6.070 29,336 -0.01(-0.10%)
Sep 08, 2015 6.058 6.137 6.058 6.076 30,624 +0.04(+0.60%)
Sep 04, 2015 6.021 6.040 6.040 6.040 16,309 +0.00(+0.00%)
Sep 03, 2015 6.021 6.051 6.021 6.040 46,548 +0.02(+0.40%)
Sep 02, 2015 6.021 6.046 5.997 6.015 37,392 +0.01(+0.10%)
Sep 01, 2015 6.027 6.027 6.003 6.009 58,751 -0.01(-0.10%)
Aug 31, 2015 6.009 6.058 6.009 6.015 97,503 +0.01(+0.10%)
Aug 28, 2015 5.979 6.034 5.979 6.009 32,748 +0.02(+0.41%)
Aug 27, 2015 5.979 6.034 5.967 5.985 55,184 +0.01(+0.10%)
Aug 26, 2015 6.064 6.100 5.955 5.979 36,257 -0.01(-0.20%)
Aug 25, 2015 6.119 6.119 5.991 5.991 57,173 -0.05(-0.80%)
Aug 24, 2015 5.973 6.106 5.882 6.039 49,497 -0.05(-0.90%)
Aug 21, 2015 6.149 6.161 6.082 6.094 71,964 -0.05(-0.89%)
Aug 20, 2015 6.167 6.197 6.137 6.149 29,077 -0.03(-0.41%)
Aug 19, 2015 6.167 6.185 6.167 6.174 36,255 +0.02(+0.31%)
Aug 18, 2015 6.179 6.210 6.149 6.155 57,150 -0.02(-0.39%)
Aug 17, 2015 6.185 6.228 6.173 6.179 17,545 -0.02(-0.29%)
Aug 14, 2015 6.179 6.204 6.178 6.197 26,280 +0.02(+0.28%)
Aug 13, 2015 6.185 6.204 6.179 6.180 15,535 -0.00(-0.03%)
Aug 12, 2015 6.197 6.237 6.143 6.182 43,367 -0.03(-0.42%)
Aug 11, 2015 6.216 6.240 6.197 6.208 44,374 -0.01(-0.12%)
Aug 10, 2015 6.185 6.234 6.185 6.216 15,033 +0.03(+0.49%)
Aug 07, 2015 6.222 6.234 6.155 6.185 44,871 -0.04(-0.59%)
Aug 06, 2015 6.228 6.246 6.222 6.222 19,342 -0.01(-0.10%)
Aug 05, 2015 6.234 6.246 6.228 6.228 15,548 +0.01(+0.10%)
Aug 04, 2015 6.216 6.252 6.216 6.222 36,703 +0.01(+0.10%)
Aug 03, 2015 6.204 6.222 6.204 6.216 33,066 +0.02(+0.39%)
Jul 31, 2015 6.197 6.234 6.191 6.191 35,655 +0.02(+0.29%)
Jul 30, 2015 6.167 6.204 6.155 6.173 17,326 -0.01(-0.11%)
Jul 29, 2015 6.149 6.205 6.149 6.180 46,982 +0.02(+0.40%)
Jul 28, 2015 6.185 6.216 6.149 6.155 48,721 -0.03(-0.49%)
Jul 27, 2015 6.185 6.228 6.185 6.185 49,756 -0.02(-0.39%)
Jul 24, 2015 6.222 6.252 6.204 6.209 47,275 -0.01(-0.20%)
Jul 23, 2015 6.234 6.252 6.222 6.222 47,975 -0.01(-0.10%)
Jul 22, 2015 6.234 6.246 6.222 6.228 48,247 +0.01(+0.10%)
Jul 21, 2015 6.240 6.252 6.222 6.222 53,796 -0.01(-0.10%)
Jul 20, 2015 6.222 6.258 6.222 6.228 59,992 +0.01(+0.10%)
Jul 17, 2015 6.234 6.276 6.207 6.222 123,919 +0.00(+0.00%)
Jul 16, 2015 6.264 6.288 6.216 6.222 121,074 -0.01(-0.19%)
Jul 15, 2015 6.222 6.295 6.222 6.234 131,620 +0.01(+0.10%)
Jul 14, 2015 6.228 6.264 6.197 6.228 88,898 +0.01(+0.10%)
Jul 13, 2015 6.185 6.252 6.185 6.222 40,421 +0.04(+0.69%)
Jul 10, 2015 6.216 6.234 6.155 6.179 140,364 -0.01(-0.10%)
Jul 09, 2015 6.228 6.228 6.185 6.185 47,306 -0.02(-0.39%)
Jul 08, 2015 6.179 6.282 6.179 6.210 100,282 -0.02(-0.29%)
Jul 07, 2015 6.240 6.270 6.216 6.228 59,623 -0.02(-0.39%)
Jul 06, 2015 6.228 6.258 6.222 6.252 22,899 -0.01(-0.10%)
Jul 02, 2015 6.270 6.258 6.258 6.258 55,848 -0.02(-0.29%)
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.