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 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%)
May 01, 2020 6.205 6.277 6.205 6.229 25,959 +0.00(+0.00%)
Apr 30, 2020 6.309 6.334 6.197 6.229 109,491 -0.07(-1.13%)
Apr 29, 2020 6.293 6.358 6.213 6.301 193,299 +0.05(+0.76%)
Apr 28, 2020 6.229 6.364 6.214 6.253 140,677 +0.01(+0.13%)
Apr 27, 2020 6.261 6.356 6.237 6.245 79,933 -0.03(-0.51%)
Apr 24, 2020 6.269 6.308 6.245 6.277 42,216 -0.01(-0.13%)
Apr 23, 2020 6.245 6.333 6.237 6.285 75,212 +0.02(+0.38%)
Apr 22, 2020 6.348 6.390 6.106 6.261 104,476 +0.07(+1.15%)
Apr 21, 2020 6.245 6.253 6.182 6.190 23,626 -0.10(-1.64%)
Apr 20, 2020 6.213 6.316 6.213 6.293 46,177 -0.02(-0.25%)
Apr 17, 2020 6.324 6.356 6.269 6.309 113,921 +0.11(+1.79%)
Apr 16, 2020 6.166 6.223 6.166 6.197 47,676 +0.05(+0.77%)
Apr 15, 2020 6.142 6.269 6.142 6.150 74,190 -0.14(-2.27%)
Apr 14, 2020 6.229 6.356 6.182 6.293 98,202 +0.20(+3.26%)
Apr 13, 2020 6.285 6.285 6.071 6.094 146,320 -0.17(-2.78%)
Apr 09, 2020 6.197 6.305 6.007 6.269 131,816 +0.01(+0.13%)
Apr 08, 2020 6.261 6.364 5.991 6.261 198,471 -0.06(-0.88%)
Apr 07, 2020 6.380 6.515 6.205 6.316 38,171 -0.06(-0.87%)
Apr 06, 2020 6.110 6.555 6.108 6.372 162,676 +0.33(+5.52%)
Apr 03, 2020 6.110 6.213 5.991 6.039 47,761 -0.11(-1.79%)
Apr 02, 2020 5.936 6.149 5.936 6.149 14,724 +0.18(+3.05%)
Apr 01, 2020 6.213 6.229 5.904 5.967 43,814 -0.25(-4.08%)
Mar 31, 2020 6.285 6.436 6.221 6.221 45,714 -0.06(-0.88%)
Mar 30, 2020 6.213 6.428 6.213 6.277 47,738 +0.08(+1.28%)
Mar 27, 2020 6.459 6.509 6.142 6.197 63,009 -0.25(-3.94%)
Mar 26, 2020 6.245 6.451 6.245 6.451 24,663 +0.27(+4.43%)
Mar 25, 2020 5.630 6.205 5.630 6.178 87,282 +0.56(+9.96%)
Mar 24, 2020 5.571 5.737 5.317 5.618 85,701 +0.33(+6.15%)
Mar 23, 2020 5.245 5.480 5.015 5.293 160,634 -0.01(-0.15%)
Mar 20, 2020 4.968 5.555 4.968 5.301 112,031 +0.39(+7.92%)
Mar 19, 2020 4.531 4.944 4.174 4.912 79,874 +0.35(+7.59%)
Mar 18, 2020 5.452 5.452 3.920 4.566 271,664 -1.03(-18.39%)
Mar 17, 2020 5.967 5.967 5.404 5.594 52,683 -0.37(-6.13%)
Mar 16, 2020 6.253 6.545 5.959 5.959 31,710 -0.59(-8.97%)
Mar 13, 2020 6.374 6.727 6.374 6.547 100,379 +0.35(+5.70%)
Mar 12, 2020 6.257 6.351 5.974 6.194 49,262 -0.20(-3.07%)
Mar 11, 2020 6.954 6.986 6.366 6.390 150,228 -0.45(-6.51%)
Mar 10, 2020 6.735 6.860 6.735 6.835 97,153 +0.08(+1.14%)
Mar 09, 2020 6.703 6.813 6.358 6.758 51,434 -0.22(-3.15%)
Mar 06, 2020 6.939 7.001 6.939 6.978 42,090 -0.02(-0.34%)
Mar 05, 2020 7.127 7.127 6.939 7.001 56,745 -0.13(-1.76%)
Mar 04, 2020 7.080 7.190 7.080 7.127 43,733 +0.04(+0.55%)
Mar 03, 2020 7.142 7.166 7.056 7.088 58,869 -0.04(-0.57%)
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.