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 31, 2013 6.117 6.117 6.117 6.117 172,944 -0.02(-0.27%)
Dec 30, 2013 6.112 6.189 6.095 6.134 227,905 +0.00(+0.00%)
Dec 27, 2013 6.162 6.166 6.017 6.134 160,298 -0.03(-0.54%)
Dec 26, 2013 6.189 6.206 6.150 6.167 95,696 -0.01(-0.11%)
Dec 24, 2013 6.228 6.228 6.128 6.174 48,139 -0.06(-0.96%)
Dec 23, 2013 6.112 6.234 6.100 6.234 218,521 +0.14(+2.28%)
Dec 20, 2013 6.045 6.106 6.039 6.095 224,093 +0.02(+0.37%)
Dec 19, 2013 6.117 6.117 6.028 6.073 99,246 +0.01(+0.18%)
Dec 18, 2013 6.012 6.062 6.001 6.062 82,536 +0.04(+0.65%)
Dec 17, 2013 6.039 6.045 6.006 6.023 111,221 -0.03(-0.46%)
Dec 16, 2013 6.067 6.078 6.028 6.050 56,216 +0.03(+0.55%)
Dec 13, 2013 6.073 6.073 6.012 6.017 112,234 -0.06(-1.00%)
Dec 12, 2013 6.106 6.128 6.045 6.078 125,154 -0.02(-0.36%)
Dec 11, 2013 6.134 6.134 6.084 6.100 224,441 +0.00(+0.00%)
Dec 10, 2013 6.117 6.122 6.095 6.100 195,361 -0.02(-0.26%)
Dec 09, 2013 6.122 6.122 6.095 6.117 90,410 +0.01(+0.18%)
Dec 06, 2013 6.149 6.149 6.084 6.106 161,135 +0.01(+0.18%)
Dec 05, 2013 6.106 6.117 6.090 6.095 46,947 -0.02(-0.26%)
Dec 04, 2013 6.100 6.127 6.090 6.111 63,259 +0.01(+0.09%)
Dec 03, 2013 6.117 6.138 6.106 6.106 57,904 -0.01(-0.09%)
Dec 02, 2013 6.138 6.149 6.111 6.111 56,167 -0.04(-0.70%)
Nov 29, 2013 6.160 6.198 6.149 6.154 32,360 +0.02(+0.35%)
Nov 27, 2013 6.106 6.133 6.106 6.133 71,496 +0.02(+0.26%)
Nov 26, 2013 6.117 6.127 6.100 6.117 80,699 +0.01(+0.18%)
Nov 25, 2013 6.106 6.120 6.095 6.106 104,430 -0.01(-0.18%)
Nov 22, 2013 6.095 6.133 6.095 6.117 99,652 +0.01(+0.18%)
Nov 21, 2013 6.117 6.122 6.095 6.106 68,153 -0.01(-0.09%)
Nov 20, 2013 6.127 6.138 6.095 6.111 59,777 -0.01(-0.18%)
Nov 19, 2013 6.122 6.133 6.100 6.122 62,801 +0.00(+0.00%)
Nov 18, 2013 6.111 6.133 6.106 6.122 57,291 +0.01(+0.18%)
Nov 15, 2013 6.106 6.126 6.090 6.111 59,013 -0.01(-0.18%)
Nov 14, 2013 6.138 6.138 6.084 6.122 67,686 -0.01(-0.09%)
Nov 12, 2013 6.117 6.133 6.106 6.127 61,772 +0.00(+0.00%)
Nov 11, 2013 6.149 6.149 6.095 6.127 34,544 +0.01(+0.18%)
Nov 08, 2013 6.171 6.171 6.090 6.117 125,572 -0.03(-0.44%)
Nov 07, 2013 6.149 6.154 6.111 6.144 57,241 +0.00(+0.00%)
Nov 06, 2013 6.176 6.176 6.127 6.144 103,254 -0.01(-0.09%)
Nov 05, 2013 6.154 6.171 6.117 6.149 78,856 -0.02(-0.35%)
Nov 04, 2013 6.176 6.181 6.138 6.171 110,815 +0.01(+0.18%)
Nov 01, 2013 6.181 6.181 6.117 6.160 138,151 +0.01(+0.18%)
Oct 31, 2013 6.138 6.165 6.127 6.149 104,767 +0.01(+0.18%)
Oct 30, 2013 6.149 6.150 6.106 6.138 79,301 -0.01(-0.18%)
Oct 29, 2013 6.144 6.158 6.127 6.149 134,164 +0.00(+0.00%)
Oct 28, 2013 6.122 6.181 6.122 6.149 130,261 +0.01(+0.18%)
Oct 25, 2013 6.122 6.172 6.117 6.138 177,988 +0.01(+0.18%)
Oct 24, 2013 6.095 6.133 6.095 6.127 85,998 +0.03(+0.53%)
Oct 23, 2013 6.084 6.106 6.068 6.095 127,461 -0.01(-0.09%)
Oct 22, 2013 6.046 6.106 6.046 6.100 129,601 +0.06(+0.98%)
Oct 21, 2013 6.014 6.063 6.014 6.041 189,988 -0.03(-0.53%)
Oct 18, 2013 6.100 6.117 6.030 6.073 103,681 +0.01(+0.09%)
Oct 17, 2013 6.041 6.068 6.014 6.068 84,715 +0.03(+0.54%)
Oct 16, 2013 5.993 6.036 5.993 6.036 101,098 +0.03(+0.45%)
Oct 15, 2013 6.041 6.041 5.998 6.009 66,012 -0.01(-0.09%)
Oct 14, 2013 5.966 6.030 5.966 6.014 172,570 +0.00(+0.00%)
Oct 11, 2013 6.020 6.036 5.971 6.014 111,933 -0.02(-0.36%)
Oct 10, 2013 6.057 6.057 6.003 6.036 52,598 +0.04(+0.63%)
Oct 09, 2013 5.966 6.014 5.966 5.998 76,505 -0.01(-0.09%)
Oct 08, 2013 5.998 6.025 5.987 6.003 204,091 -0.02(-0.36%)
Oct 07, 2013 6.025 6.068 6.025 6.025 228,206 -0.02(-0.36%)
Oct 04, 2013 6.036 6.068 6.036 6.046 59,753 +0.01(+0.09%)
Oct 03, 2013 6.100 6.100 6.041 6.041 60,947 -0.03(-0.53%)
Oct 02, 2013 6.079 6.090 6.046 6.073 57,409 +0.01(+0.18%)
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.