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 )

7.940 +0.040 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 30, 2014 6.214 6.266 6.208 6.255 297,693 +0.04(+0.65%)
May 29, 2014 6.220 6.220 6.186 6.214 251,502 +0.01(+0.09%)
May 28, 2014 6.220 6.220 6.174 6.208 225,457 -0.01(-0.09%)
May 27, 2014 6.191 6.214 6.186 6.214 242,922 +0.00(+0.00%)
May 23, 2014 6.151 6.214 6.214 6.214 403,746 +0.03(+0.55%)
May 22, 2014 6.163 6.191 6.066 6.180 408,062 -0.02(-0.37%)
May 21, 2014 6.220 6.226 6.180 6.203 235,610 -0.01(-0.18%)
May 20, 2014 6.243 6.243 6.197 6.214 400,880 -0.02(-0.37%)
May 19, 2014 6.226 6.254 6.197 6.237 197,021 -0.01(-0.18%)
May 16, 2014 6.283 6.300 6.248 6.248 231,891 -0.05(-0.82%)
May 15, 2014 6.248 6.306 6.231 6.300 241,533 -0.06(-0.97%)
May 14, 2014 6.368 6.368 6.357 6.361 78,832 -0.00(-0.02%)
May 13, 2014 6.345 6.363 6.340 6.363 99,481 +0.01(+0.18%)
May 12, 2014 6.351 6.357 6.323 6.351 95,246 +0.03(+0.45%)
May 09, 2014 6.351 6.351 6.319 6.323 83,837 -0.02(-0.27%)
May 08, 2014 6.334 6.368 6.328 6.340 103,620 +0.01(+0.16%)
May 07, 2014 6.328 6.338 6.318 6.329 22,164 +0.01(+0.11%)
May 06, 2014 6.345 6.345 6.317 6.323 71,061 -0.02(-0.36%)
May 05, 2014 6.328 6.351 6.318 6.345 102,181 +0.01(+0.18%)
May 02, 2014 6.311 6.334 6.311 6.334 80,369 +0.03(+0.54%)
May 01, 2014 6.283 6.323 6.283 6.300 78,086 +0.01(+0.18%)
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%)
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.