Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
Oct 31, 2018 6.596 6.634 6.544 6.574 38,433 -0.01(-0.11%)
Oct 30, 2018 6.611 6.634 6.463 6.582 53,863 -0.04(-0.67%)
Oct 29, 2018 6.611 6.715 6.589 6.626 102,551 +0.01(+0.11%)
Oct 26, 2018 6.582 6.797 6.537 6.619 71,481 -0.04(-0.56%)
Oct 25, 2018 6.403 6.663 6.403 6.656 168,291 +0.30(+4.67%)
Oct 24, 2018 6.485 6.530 6.344 6.359 55,205 -0.16(-2.39%)
Oct 23, 2018 6.552 6.604 6.485 6.515 38,013 -0.04(-0.68%)
Oct 22, 2018 6.596 6.648 6.559 6.559 39,480 -0.05(-0.79%)
Oct 19, 2018 6.559 6.671 6.559 6.611 51,019 +0.05(+0.79%)
Oct 18, 2018 6.537 6.634 6.537 6.559 32,683 -0.04(-0.56%)
Oct 17, 2018 6.589 6.614 6.589 6.596 15,427 +0.01(+0.11%)
Oct 16, 2018 6.544 6.611 6.544 6.589 9,711 +0.04(+0.68%)
Oct 15, 2018 6.648 6.686 6.544 6.544 34,914 -0.08(-1.23%)
Oct 12, 2018 6.619 6.663 6.604 6.626 32,712 +0.04(+0.56%)
Oct 11, 2018 6.604 6.604 6.567 6.589 19,464 +0.01(+0.11%)
Oct 10, 2018 6.580 6.641 6.578 6.582 60,849 +0.01(+0.23%)
Oct 09, 2018 6.567 6.604 6.567 6.567 14,067 -0.05(-0.79%)
Oct 08, 2018 6.582 6.626 6.574 6.619 29,183 -0.01(-0.11%)
Oct 05, 2018 6.544 6.686 6.544 6.626 41,865 +0.04(+0.68%)
Oct 04, 2018 6.671 6.689 6.492 6.582 121,338 -0.09(-1.34%)
Oct 03, 2018 6.671 6.686 6.663 6.671 36,136 -0.01(-0.22%)
Oct 02, 2018 6.686 6.738 6.639 6.686 133,848 -0.04(-0.55%)
Oct 01, 2018 6.752 6.767 6.715 6.723 189,193 -0.03(-0.44%)
Sep 28, 2018 6.782 6.797 6.715 6.752 68,250 -0.07(-0.98%)
Sep 27, 2018 6.849 6.849 6.782 6.819 38,096 +0.01(+0.11%)
Sep 26, 2018 6.819 6.864 6.812 6.812 82,181 -0.06(-0.86%)
Sep 25, 2018 6.834 6.871 6.797 6.871 57,863 +0.04(+0.65%)
Sep 24, 2018 6.804 6.827 6.767 6.827 51,275 +0.04(+0.55%)
Sep 21, 2018 6.812 6.812 6.760 6.790 17,904 -0.01(-0.22%)
Sep 20, 2018 6.804 6.820 6.738 6.804 62,131 -0.01(-0.22%)
Sep 19, 2018 6.745 6.819 6.745 6.819 34,417 +0.05(+0.77%)
Sep 18, 2018 6.745 6.798 6.730 6.767 88,419 +0.00(+0.00%)
Sep 17, 2018 6.782 6.790 6.763 6.767 24,139 -0.01(-0.11%)
Sep 14, 2018 6.790 6.790 6.745 6.775 24,096 +0.03(+0.44%)
Sep 13, 2018 6.782 6.790 6.723 6.745 40,807 -0.03(-0.44%)
Sep 12, 2018 6.716 6.775 6.716 6.775 25,532 +0.03(+0.44%)
Sep 11, 2018 6.687 6.745 6.687 6.745 21,363 +0.03(+0.44%)
Sep 10, 2018 6.767 6.775 6.716 6.716 46,867 -0.01(-0.22%)
Sep 07, 2018 6.789 6.826 6.694 6.731 51,307 +0.01(+0.11%)
Sep 06, 2018 6.731 6.767 6.701 6.723 44,359 +0.00(+0.00%)
Sep 05, 2018 6.701 6.775 6.701 6.723 38,445 -0.04(-0.54%)
Sep 04, 2018 6.782 6.804 6.745 6.760 56,406 -0.01(-0.22%)
Aug 31, 2018 6.775 6.775 6.775 0 +0.03(+0.44%)
Aug 30, 2018 6.775 6.775 6.745 6.745 39,974 -0.01(-0.11%)
Aug 29, 2018 6.775 6.797 6.701 6.753 58,705 -0.02(-0.33%)
Aug 28, 2018 6.733 6.804 6.733 6.775 62,119 +0.05(+0.76%)
Aug 27, 2018 6.760 6.782 6.716 6.723 42,242 -0.01(-0.11%)
Aug 24, 2018 6.775 6.782 6.723 6.731 32,526 -0.03(-0.43%)
Aug 23, 2018 6.716 6.767 6.716 6.760 35,348 +0.04(+0.66%)
Aug 22, 2018 6.782 6.782 6.701 6.716 40,026 -0.06(-0.87%)
Aug 21, 2018 6.738 6.775 6.738 6.775 33,572 +0.01(+0.22%)
Aug 20, 2018 6.753 6.760 6.745 6.760 9,982 +0.02(+0.33%)
Aug 17, 2018 6.679 6.738 6.679 6.738 20,958 +0.06(+0.88%)
Aug 16, 2018 6.672 6.716 6.672 6.679 39,167 +0.00(+0.06%)
Aug 15, 2018 6.679 6.723 6.628 6.676 122,258 -0.03(-0.38%)
Aug 14, 2018 6.789 6.798 6.687 6.701 60,183 -0.06(-0.87%)
Aug 13, 2018 6.767 6.792 6.760 6.760 24,834 +0.00(+0.00%)
Aug 10, 2018 6.760 6.760 6.760 6.760 3,402 -0.01(-0.22%)
Aug 09, 2018 6.782 6.805 6.775 6.775 12,920 -0.03(-0.38%)
Aug 08, 2018 6.782 6.834 6.775 6.800 64,396 -0.02(-0.27%)
Aug 07, 2018 6.775 6.819 6.775 6.819 15,819 +0.03(+0.43%)
Aug 06, 2018 6.755 6.797 6.755 6.789 21,489 +0.01(+0.11%)
Aug 03, 2018 6.745 6.789 6.738 6.782 26,674 +0.05(+0.76%)
Aug 02, 2018 6.723 6.776 6.723 6.731 147,057 -0.04(-0.54%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.