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, 2020 7.219 7.219 7.219 25,576 +0.00(+0.06%)
Dec 30, 2020 7.269 7.269 7.145 7.215 25,576 -0.10(-1.41%)
Dec 29, 2020 7.261 7.319 7.219 7.319 22,585 +0.14(+1.96%)
Dec 28, 2020 7.344 7.351 7.178 7.178 11,339 -0.10(-1.37%)
Dec 24, 2020 7.298 7.306 7.261 7.277 6,643 +0.02(+0.23%)
Dec 23, 2020 7.269 7.368 7.253 7.261 58,447 -0.02(-0.34%)
Dec 22, 2020 7.137 7.286 7.137 7.286 37,254 +0.12(+1.62%)
Dec 21, 2020 7.062 7.170 7.062 7.170 33,370 +0.07(+1.05%)
Dec 18, 2020 7.186 7.236 7.087 7.095 26,693 -0.07(-1.04%)
Dec 17, 2020 7.128 7.178 7.128 7.170 17,209 +0.02(+0.35%)
Dec 16, 2020 7.161 7.166 7.112 7.145 25,879 +0.00(+0.00%)
Dec 15, 2020 7.211 7.219 7.145 7.145 20,207 -0.02(-0.23%)
Dec 14, 2020 7.195 7.202 7.154 7.161 6,879 +0.01(+0.12%)
Dec 11, 2020 7.170 7.190 7.153 7.153 8,455 -0.01(-0.17%)
Dec 10, 2020 7.153 7.165 7.128 7.165 11,535 +0.07(+0.98%)
Dec 09, 2020 7.128 7.143 7.095 7.095 17,421 -0.04(-0.57%)
Dec 08, 2020 7.136 7.148 7.132 7.136 21,549 -0.02(-0.23%)
Dec 07, 2020 7.095 7.152 7.095 7.152 9,129 +0.00(+0.00%)
Dec 04, 2020 7.120 7.164 7.103 7.152 28,047 +0.01(+0.11%)
Dec 03, 2020 7.120 7.152 7.120 7.144 13,280 +0.01(+0.11%)
Dec 02, 2020 7.128 7.136 7.128 7.136 9,803 +0.01(+0.11%)
Dec 01, 2020 7.136 7.136 7.103 7.128 11,547 -0.01(-0.11%)
Nov 30, 2020 7.128 7.152 7.101 7.136 13,602 +0.02(+0.23%)
Nov 27, 2020 7.095 7.120 7.095 7.120 734 +0.04(+0.63%)
Nov 25, 2020 7.079 7.103 7.075 7.075 15,799 +0.00(+0.06%)
Nov 24, 2020 7.071 7.074 7.030 7.071 25,496 -0.02(-0.35%)
Nov 23, 2020 7.005 7.095 6.997 7.095 20,397 +0.04(+0.58%)
Nov 20, 2020 7.087 7.273 7.030 7.054 16,167 -0.06(-0.80%)
Nov 19, 2020 7.038 7.112 7.038 7.112 17,809 +0.05(+0.69%)
Nov 18, 2020 6.973 7.063 6.973 7.063 60,866 +0.09(+1.23%)
Nov 17, 2020 7.005 7.034 6.948 6.977 12,590 -0.00(-0.06%)
Nov 16, 2020 6.948 7.005 6.948 6.981 11,265 +0.02(+0.35%)
Nov 13, 2020 6.891 6.956 6.891 6.956 10,533 +0.03(+0.47%)
Nov 12, 2020 6.875 6.956 6.875 6.924 10,864 +0.02(+0.24%)
Nov 11, 2020 6.883 6.916 6.883 6.907 6,965 +0.03(+0.48%)
Nov 10, 2020 6.858 6.891 6.793 6.875 63,945 -0.02(-0.36%)
Nov 09, 2020 6.989 6.989 6.858 6.899 57,592 +0.00(+0.00%)
Nov 06, 2020 6.916 6.939 6.891 6.899 2,327 -0.04(-0.59%)
Nov 05, 2020 6.956 6.956 6.924 6.940 29,311 +0.00(+0.00%)
Nov 04, 2020 6.916 6.965 6.916 6.940 22,063 +0.04(+0.59%)
Nov 03, 2020 6.867 6.899 6.867 6.899 10,248 +0.04(+0.60%)
Nov 02, 2020 6.850 6.920 6.850 6.858 6,885 +0.01(+0.12%)
Oct 30, 2020 6.785 6.854 6.777 6.850 20,208 +0.05(+0.72%)
Oct 29, 2020 6.899 6.934 6.752 6.801 57,776 -0.09(-1.30%)
Oct 28, 2020 6.834 7.087 6.834 6.891 44,819 +0.02(+0.24%)
Oct 27, 2020 6.858 6.891 6.858 6.875 14,077 +0.01(+0.18%)
Oct 26, 2020 6.838 6.881 6.838 6.862 5,408 -0.04(-0.53%)
Oct 23, 2020 6.842 6.924 6.801 6.899 82,672 +0.11(+1.68%)
Oct 22, 2020 6.891 6.932 6.785 6.785 17,348 -0.14(-2.02%)
Oct 21, 2020 6.893 6.931 6.893 6.925 8,246 +0.01(+0.13%)
Oct 20, 2020 6.891 6.916 6.867 6.916 813 +0.03(+0.47%)
Oct 19, 2020 6.891 6.899 6.809 6.883 29,119 -0.02(-0.35%)
Oct 16, 2020 6.948 6.948 6.858 6.907 36,008 -0.02(-0.29%)
Oct 15, 2020 6.936 6.936 6.875 6.928 14,239 +0.00(+0.00%)
Oct 14, 2020 6.956 6.981 6.899 6.928 15,072 -0.02(-0.29%)
Oct 13, 2020 6.916 6.965 6.899 6.948 15,762 +0.01(+0.12%)
Oct 12, 2020 6.907 6.956 6.907 6.940 16,271 +0.06(+0.83%)
Oct 09, 2020 6.867 6.907 6.858 6.883 47,276 +0.01(+0.11%)
Oct 08, 2020 6.924 6.924 6.875 6.875 10,057 +0.01(+0.22%)
Oct 07, 2020 6.917 6.944 6.861 6.861 14,273 +0.02(+0.22%)
Oct 06, 2020 6.834 6.891 6.834 6.845 79,153 +0.00(+0.05%)
Oct 05, 2020 6.850 6.911 6.809 6.842 28,545 -0.02(-0.36%)
Oct 02, 2020 6.898 6.898 6.858 6.867 6,368 -0.01(-0.07%)
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.