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 )

7.875 -0.014 (-0.17%)
Streaming Delayed Price Updated: 12:00 PM EDT, Jun 11, 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, 2014 6.107 6.113 6.113 6.113 143,581 -0.01(-0.10%)
Dec 30, 2014 6.113 6.125 6.095 6.119 153,911 -0.01(-0.20%)
Dec 29, 2014 6.113 6.137 6.107 6.132 110,422 +0.01(+0.21%)
Dec 26, 2014 6.107 6.137 6.095 6.119 55,419 +0.01(+0.10%)
Dec 24, 2014 6.107 6.113 6.113 6.113 31,293 +0.00(+0.05%)
Dec 23, 2014 6.095 6.119 6.089 6.110 142,699 +0.02(+0.34%)
Dec 22, 2014 6.089 6.095 6.053 6.089 213,588 -0.01(-0.10%)
Dec 19, 2014 6.101 6.113 6.077 6.095 59,666 +0.01(+0.10%)
Dec 18, 2014 6.029 6.089 6.024 6.089 103,870 +0.10(+1.60%)
Dec 17, 2014 5.928 5.994 5.928 5.994 137,729 +0.07(+1.11%)
Dec 16, 2014 5.904 5.969 5.904 5.928 119,527 -0.01(-0.13%)
Dec 15, 2014 5.982 5.988 5.922 5.936 101,402 -0.03(-0.57%)
Dec 12, 2014 5.970 6.024 5.952 5.970 142,103 -0.04(-0.60%)
Dec 11, 2014 5.976 6.035 5.976 6.006 88,091 +0.04(+0.71%)
Dec 10, 2014 6.053 6.097 5.964 5.964 337,272 -0.10(-1.58%)
Dec 09, 2014 6.071 6.077 6.018 6.059 243,984 -0.03(-0.48%)
Dec 08, 2014 6.106 6.124 6.089 6.089 203,968 -0.04(-0.58%)
Dec 05, 2014 6.095 6.136 6.095 6.124 49,095 +0.01(+0.19%)
Dec 04, 2014 6.130 6.132 6.112 6.112 48,651 -0.02(-0.38%)
Dec 03, 2014 6.130 6.153 6.130 6.136 78,856 -0.01(-0.10%)
Dec 02, 2014 6.118 6.142 6.112 6.142 63,961 +0.02(+0.38%)
Dec 01, 2014 6.130 6.136 6.095 6.118 61,107 -0.04(-0.57%)
Nov 28, 2014 6.142 6.159 6.142 6.153 13,294 -0.01(-0.09%)
Nov 26, 2014 6.130 6.159 6.159 6.159 36,036 +0.02(+0.36%)
Nov 25, 2014 6.142 6.142 6.118 6.137 71,602 +0.01(+0.21%)
Nov 24, 2014 6.095 6.142 6.095 6.124 73,533 +0.02(+0.29%)
Nov 21, 2014 6.112 6.134 6.106 6.106 64,286 +0.02(+0.32%)
Nov 20, 2014 6.059 6.101 6.059 6.087 135,097 +0.01(+0.21%)
Nov 19, 2014 6.077 6.095 6.059 6.075 111,139 -0.01(-0.14%)
Nov 18, 2014 6.083 6.124 6.077 6.083 76,370 +0.00(+0.00%)
Nov 17, 2014 6.059 6.095 6.059 6.083 99,468 +0.00(+0.00%)
Nov 14, 2014 6.071 6.106 6.053 6.083 78,993 -0.00(-0.07%)
Nov 13, 2014 6.071 6.101 6.065 6.087 40,738 +0.01(+0.17%)
Nov 12, 2014 6.053 6.112 6.053 6.077 74,111 +0.01(+0.19%)
Nov 11, 2014 6.059 6.083 6.048 6.065 62,948 -0.01(-0.19%)
Nov 10, 2014 6.059 6.083 6.059 6.077 28,188 +0.01(+0.10%)
Nov 07, 2014 6.053 6.089 6.048 6.071 54,082 +0.02(+0.29%)
Nov 06, 2014 6.089 6.089 6.048 6.053 82,886 -0.01(-0.13%)
Nov 05, 2014 6.065 6.077 6.042 6.061 53,048 +0.01(+0.23%)
Nov 04, 2014 6.048 6.059 6.036 6.048 58,303 -0.02(-0.39%)
Nov 03, 2014 6.065 6.124 6.065 6.071 88,449 -0.00(-0.03%)
Oct 31, 2014 6.095 6.112 6.071 6.073 212,209 +0.01(+0.16%)
Oct 30, 2014 6.036 6.071 6.001 6.063 45,052 -0.00(-0.04%)
Oct 29, 2014 6.089 6.089 6.059 6.065 42,841 +0.01(+0.19%)
Oct 28, 2014 6.030 6.056 6.026 6.053 57,449 +0.02(+0.40%)
Oct 27, 2014 6.018 6.026 6.026 6.029 14,960 +0.00(+0.06%)
Oct 24, 2014 6.006 6.042 6.006 6.026 28,108 +0.00(+0.03%)
Oct 23, 2014 6.036 6.036 6.018 6.024 33,514 +0.03(+0.49%)
Oct 22, 2014 6.006 6.071 5.995 5.995 36,035 -0.02(-0.29%)
Oct 21, 2014 5.942 6.024 5.942 6.012 27,093 +0.07(+1.19%)
Oct 20, 2014 5.965 5.971 5.901 5.942 42,518 +0.02(+0.40%)
Oct 17, 2014 5.889 5.947 5.889 5.918 28,246 +0.06(+1.00%)
Oct 16, 2014 5.865 5.924 5.824 5.859 143,062 -0.14(-2.26%)
Oct 15, 2014 5.918 6.018 5.889 5.995 199,569 +0.01(+0.17%)
Oct 14, 2014 6.012 6.018 5.830 5.985 148,344 -0.03(-0.46%)
Oct 13, 2014 6.136 6.136 6.012 6.012 97,330 -0.11(-1.75%)
Oct 10, 2014 6.095 6.148 6.089 6.119 48,734 +0.01(+0.11%)
Oct 09, 2014 6.142 6.148 6.095 6.112 150,793 -0.05(-0.76%)
Oct 08, 2014 6.142 6.177 6.136 6.159 65,092 -0.01(-0.19%)
Oct 07, 2014 6.195 6.201 6.145 6.171 73,919 -0.02(-0.29%)
Oct 06, 2014 6.201 6.224 6.183 6.189 68,299 -0.02(-0.35%)
Oct 03, 2014 6.230 6.230 6.177 6.210 76,336 +0.04(+0.64%)
Oct 02, 2014 6.171 6.177 6.113 6.171 125,299 +0.01(+0.19%)
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.