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 UNCHANGED
Streaming Delayed 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, 2016 6.683 6.683 6.683 0 -0.02(-0.30%)
Dec 29, 2016 6.683 6.724 6.683 6.703 50,741 +0.03(+0.41%)
Dec 28, 2016 6.690 6.710 6.671 6.676 68,194 -0.01(-0.20%)
Dec 27, 2016 6.669 6.690 6.663 6.690 65,620 +0.03(+0.41%)
Dec 23, 2016 6.663 6.663 6.663 0 -0.01(-0.10%)
Dec 22, 2016 6.683 6.703 6.663 6.669 52,646 -0.01(-0.10%)
Dec 21, 2016 6.642 6.690 6.635 6.676 38,684 +0.01(+0.10%)
Dec 20, 2016 6.608 6.676 6.595 6.669 126,578 +0.05(+0.82%)
Dec 19, 2016 6.595 6.656 6.595 6.615 106,761 +0.01(+0.21%)
Dec 16, 2016 6.629 6.632 6.595 6.601 43,457 -0.01(-0.10%)
Dec 15, 2016 6.615 6.642 6.594 6.608 54,879 -0.01(-0.21%)
Dec 14, 2016 6.608 6.649 6.608 6.622 79,543 -0.01(-0.10%)
Dec 13, 2016 6.588 6.642 6.588 6.629 79,921 +0.02(+0.31%)
Dec 12, 2016 6.615 6.615 6.596 6.608 62,064 +0.02(+0.31%)
Dec 09, 2016 6.581 6.608 6.574 6.588 44,790 +0.03(+0.41%)
Dec 08, 2016 6.547 6.583 6.547 6.561 92,301 -0.02(-0.31%)
Dec 07, 2016 6.574 6.581 6.540 6.581 240,035 +0.04(+0.62%)
Dec 06, 2016 6.554 6.580 6.534 6.540 264,351 -0.00(-0.02%)
Dec 05, 2016 6.554 6.567 6.514 6.542 315,033 +0.00(+0.02%)
Dec 02, 2016 6.527 6.594 6.527 6.540 82,337 -0.03(-0.41%)
Dec 01, 2016 6.574 6.587 6.554 6.567 46,666 -0.01(-0.10%)
Nov 30, 2016 6.580 6.607 6.560 6.574 53,651 -0.01(-0.20%)
Nov 29, 2016 6.567 6.621 6.567 6.587 81,292 -0.01(-0.20%)
Nov 28, 2016 6.621 6.661 6.560 6.600 64,438 +0.00(+0.00%)
Nov 25, 2016 6.580 6.607 6.572 6.600 27,961 +0.03(+0.51%)
Nov 23, 2016 6.567 6.567 6.567 0 +0.01(+0.10%)
Nov 22, 2016 6.527 6.580 6.520 6.560 77,148 +0.01(+0.20%)
Nov 21, 2016 6.567 6.574 6.494 6.547 144,346 +0.02(+0.31%)
Nov 18, 2016 6.560 6.560 6.527 6.527 64,520 -0.03(-0.51%)
Nov 17, 2016 6.534 6.560 6.507 6.560 55,775 +0.01(+0.10%)
Nov 16, 2016 6.494 6.634 6.487 6.554 110,486 +0.06(+0.92%)
Nov 15, 2016 6.474 6.503 6.447 6.494 71,548 +0.01(+0.10%)
Nov 14, 2016 6.467 6.514 6.464 6.487 92,094 +0.01(+0.21%)
Nov 11, 2016 6.440 6.494 6.400 6.474 132,451 -0.04(-0.62%)
Nov 10, 2016 6.514 6.547 6.494 6.514 60,311 +0.02(+0.31%)
Nov 09, 2016 6.474 6.514 6.474 6.494 48,784 +0.01(+0.10%)
Nov 08, 2016 6.487 6.496 6.468 6.487 18,912 +0.02(+0.26%)
Nov 07, 2016 6.460 6.514 6.460 6.470 71,675 +0.03(+0.48%)
Nov 04, 2016 6.380 6.454 6.380 6.440 62,234 +0.01(+0.10%)
Nov 03, 2016 6.467 6.475 6.400 6.433 39,171 -0.03(-0.52%)
Nov 02, 2016 6.447 6.494 6.433 6.467 23,913 +0.00(+0.00%)
Nov 01, 2016 6.480 6.494 6.467 6.467 25,217 -0.03(-0.42%)
Oct 31, 2016 6.467 6.503 6.440 6.494 23,482 +0.01(+0.21%)
Oct 28, 2016 6.480 6.500 6.480 6.480 20,387 -0.01(-0.21%)
Oct 27, 2016 6.514 6.527 6.494 6.494 8,669 -0.04(-0.61%)
Oct 26, 2016 6.520 6.534 6.507 6.534 20,821 +0.00(+0.01%)
Oct 25, 2016 6.534 6.559 6.494 6.533 35,297 -0.00(-0.01%)
Oct 24, 2016 6.580 6.580 6.527 6.534 31,115 -0.03(-0.51%)
Oct 21, 2016 6.527 6.587 6.494 6.567 44,295 +0.05(+0.72%)
Oct 20, 2016 6.534 6.543 6.514 6.520 55,704 -0.03(-0.51%)
Oct 19, 2016 6.547 6.554 6.540 6.554 9,660 +0.02(+0.32%)
Oct 18, 2016 6.527 6.580 6.494 6.533 25,777 -0.02(-0.32%)
Oct 17, 2016 6.540 6.554 6.420 6.554 292,212 -0.01(-0.20%)
Oct 14, 2016 6.574 6.600 6.547 6.567 23,033 -0.01(-0.10%)
Oct 13, 2016 6.540 6.580 6.520 6.574 60,809 -0.01(-0.19%)
Oct 12, 2016 6.574 6.587 6.560 6.587 17,549 -0.01(-0.11%)
Oct 11, 2016 6.607 6.614 6.594 6.594 20,640 -0.02(-0.30%)
Oct 10, 2016 6.614 6.627 6.607 6.614 33,730 +0.00(+0.01%)
Oct 07, 2016 6.607 6.634 6.600 6.613 48,077 -0.01(-0.11%)
Oct 06, 2016 6.621 6.627 6.607 6.621 24,898 -0.01(-0.10%)
Oct 05, 2016 6.594 6.627 6.594 6.627 22,979 +0.03(+0.51%)
Oct 04, 2016 6.621 6.621 6.594 6.594 56,516 -0.02(-0.30%)
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.