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 )

7.888 -0.012 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Dec 30, 2011 6.172 6.203 6.167 6.188 109,290 +0.01(+0.17%)
Dec 29, 2011 6.188 6.203 6.120 6.177 156,662 -0.01(-0.08%)
Dec 28, 2011 6.235 6.235 6.172 6.182 185,007 -0.05(-0.84%)
Dec 27, 2011 6.230 6.261 6.177 6.235 168,670 -0.01(-0.08%)
Dec 23, 2011 6.277 6.277 6.203 6.240 115,030 +0.09(+1.45%)
Dec 21, 2011 6.203 6.203 6.125 6.151 96,356 -0.02(-0.26%)
Dec 20, 2011 6.162 6.193 6.156 6.167 130,330 +0.06(+1.03%)
Dec 19, 2011 6.177 6.182 6.099 6.104 177,789 -0.06(-0.94%)
Dec 16, 2011 6.214 6.214 6.156 6.162 73,583 -0.02(-0.34%)
Dec 15, 2011 6.167 6.203 6.151 6.182 86,661 +0.05(+0.79%)
Dec 14, 2011 6.162 6.170 6.120 6.134 90,071 -0.02(-0.36%)
Dec 13, 2011 6.162 6.193 6.151 6.156 154,728 +0.01(+0.09%)
Dec 12, 2011 6.198 6.219 6.142 6.151 93,546 -0.08(-1.26%)
Dec 09, 2011 6.240 6.250 6.219 6.230 110,682 -0.16(-2.54%)
Dec 08, 2011 6.418 6.460 6.371 6.392 121,821 -0.05(-0.81%)
Dec 07, 2011 6.434 6.460 6.424 6.445 47,638 -0.01(-0.16%)
Dec 06, 2011 6.508 6.508 6.434 6.455 152,672 -0.04(-0.57%)
Dec 05, 2011 6.481 6.513 6.460 6.492 109,431 +0.05(+0.81%)
Dec 02, 2011 6.429 6.460 6.413 6.439 177,980 +0.01(+0.16%)
Dec 01, 2011 6.418 6.445 6.403 6.429 94,747 -0.01(-0.16%)
Nov 30, 2011 6.429 6.439 6.387 6.439 219,985 +0.09(+1.49%)
Nov 29, 2011 6.329 6.366 6.319 6.345 89,253 +0.02(+0.33%)
Nov 28, 2011 6.361 6.361 6.319 6.324 157,165 +0.05(+0.84%)
Nov 25, 2011 6.277 6.303 6.266 6.272 32,165 +0.01(+0.17%)
Nov 23, 2011 6.282 6.293 6.240 6.261 136,714 -0.05(-0.83%)
Nov 22, 2011 6.340 6.345 6.298 6.314 117,179 -0.04(-0.58%)
Nov 21, 2011 6.293 6.350 6.266 6.350 120,736 +0.00(+0.00%)
Nov 18, 2011 6.466 6.523 6.350 6.350 72,897 -0.02(-0.25%)
Nov 17, 2011 6.424 6.429 6.350 6.366 83,934 -0.05(-0.74%)
Nov 16, 2011 6.397 6.439 6.387 6.413 74,262 -0.02(-0.33%)
Nov 15, 2011 6.356 6.445 6.356 6.434 122,046 +0.05(+0.82%)
Nov 14, 2011 6.403 6.413 6.345 6.382 86,034 -0.02(-0.33%)
Nov 11, 2011 6.382 6.422 6.377 6.403 58,308 +0.06(+0.91%)
Nov 10, 2011 6.382 6.403 6.345 6.345 98,775 -0.01(-0.17%)
Nov 09, 2011 6.371 6.371 6.335 6.356 106,609 -0.06(-0.90%)
Nov 08, 2011 6.429 6.445 6.403 6.413 49,984 +0.01(+0.16%)
Nov 07, 2011 6.377 6.424 6.377 6.403 78,864 +0.01(+0.16%)
Nov 04, 2011 6.382 6.424 6.382 6.392 100,016 -0.03(-0.49%)
Nov 03, 2011 6.429 6.439 6.368 6.424 136,371 +0.02(+0.25%)
Nov 02, 2011 6.397 6.418 6.371 6.408 101,519 +0.04(+0.66%)
Nov 01, 2011 6.335 6.366 6.308 6.366 234,467 -0.02(-0.33%)
Oct 31, 2011 6.408 6.408 6.352 6.387 175,318 -0.01(-0.16%)
Oct 28, 2011 6.450 6.450 6.361 6.397 191,297 -0.06(-0.97%)
Oct 27, 2011 6.476 6.513 6.460 6.460 203,034 +0.04(+0.57%)
Oct 26, 2011 6.408 6.424 6.366 6.424 66,970 +0.05(+0.74%)
Oct 25, 2011 6.439 6.450 6.377 6.377 75,215 -0.07(-1.14%)
Oct 24, 2011 6.424 6.487 6.418 6.450 108,195 +0.00(+0.00%)
Oct 21, 2011 6.392 6.455 6.345 6.450 116,658 +0.06(+0.90%)
Oct 20, 2011 6.377 6.415 6.377 6.392 93,284 +0.00(+0.00%)
Oct 19, 2011 6.408 6.434 6.366 6.392 126,830 -0.05(-0.73%)
Oct 18, 2011 6.350 6.439 6.345 6.439 91,906 +0.07(+1.07%)
Oct 17, 2011 6.377 6.397 6.329 6.371 91,610 -0.03(-0.41%)
Oct 14, 2011 6.324 6.397 6.314 6.397 122,913 +0.12(+1.84%)
Oct 13, 2011 6.287 6.293 6.240 6.282 131,108 -0.02(-0.33%)
Oct 12, 2011 6.361 6.361 6.156 6.303 382,226 -0.01(-0.08%)
Oct 11, 2011 6.303 6.340 6.298 6.308 52,455 -0.03(-0.50%)
Oct 10, 2011 6.272 6.340 6.261 6.340 87,151 +0.12(+1.85%)
Oct 07, 2011 6.277 6.277 6.193 6.224 64,899 -0.03(-0.42%)
Oct 06, 2011 6.198 6.251 6.177 6.251 88,980 +0.04(+0.68%)
Oct 05, 2011 6.167 6.219 6.125 6.209 123,690 +0.05(+0.85%)
Oct 04, 2011 6.130 6.182 5.957 6.156 324,552 -0.03(-0.51%)
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.