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 29, 2023 7.959 7.959 7.914 7.919 15,980 -0.02(-0.22%)
Dec 28, 2023 7.910 7.949 7.910 7.937 9,381 +0.01(+0.10%)
Dec 27, 2023 7.959 7.959 7.890 7.929 17,111 -0.03(-0.37%)
Dec 26, 2023 7.900 8.008 7.900 7.959 16,927 +0.03(+0.37%)
Dec 22, 2023 7.890 7.959 7.890 7.929 19,045 +0.07(+0.88%)
Dec 21, 2023 7.828 7.860 7.828 7.860 10,750 +0.06(+0.76%)
Dec 20, 2023 7.831 7.880 7.796 7.801 11,082 +0.00(+0.00%)
Dec 19, 2023 7.850 7.855 7.801 7.801 13,399 -0.03(-0.38%)
Dec 18, 2023 7.870 7.910 7.831 7.831 14,383 -0.06(-0.79%)
Dec 15, 2023 7.850 7.952 7.850 7.893 13,990 +0.03(+0.41%)
Dec 14, 2023 7.801 7.860 7.801 7.860 23,207 +0.11(+1.40%)
Dec 13, 2023 7.733 7.776 7.723 7.752 11,918 +0.01(+0.09%)
Dec 12, 2023 7.762 7.771 7.713 7.745 24,707 -0.01(-0.09%)
Dec 11, 2023 7.771 7.810 7.713 7.752 35,837 +0.01(+0.13%)
Dec 08, 2023 7.703 7.781 7.703 7.742 6,350 +0.00(+0.06%)
Dec 07, 2023 7.713 7.762 7.713 7.737 13,013 +0.03(+0.42%)
Dec 06, 2023 7.684 7.810 7.684 7.705 25,335 +0.01(+0.15%)
Dec 05, 2023 7.723 7.723 7.680 7.694 10,826 -0.02(-0.25%)
Dec 04, 2023 7.655 7.762 7.655 7.713 44,065 +0.08(+1.02%)
Dec 01, 2023 7.616 7.645 7.616 7.636 30,320 +0.01(+0.13%)
Nov 30, 2023 7.645 7.645 7.616 7.626 5,460 +0.01(+0.13%)
Nov 29, 2023 7.606 7.636 7.606 7.616 8,595 +0.02(+0.26%)
Nov 28, 2023 7.577 7.626 7.577 7.597 16,837 +0.02(+0.26%)
Nov 27, 2023 7.577 7.642 7.577 7.577 20,137 -0.03(-0.38%)
Nov 24, 2023 7.597 7.619 7.588 7.607 6,037 +0.01(+0.13%)
Nov 22, 2023 7.568 7.606 7.568 7.597 5,998 +0.04(+0.51%)
Nov 21, 2023 7.587 7.589 7.558 7.558 1,564 -0.06(-0.85%)
Nov 20, 2023 7.616 7.626 7.616 7.622 2,426 +0.02(+0.21%)
Nov 17, 2023 7.568 7.655 7.568 7.606 31,241 +0.03(+0.38%)
Nov 16, 2023 7.597 7.597 7.577 7.577 1,790 -0.02(-0.26%)
Nov 15, 2023 7.587 7.606 7.587 7.597 12,205 +0.01(+0.13%)
Nov 14, 2023 7.548 7.597 7.548 7.587 5,754 +0.09(+1.16%)
Nov 13, 2023 7.471 7.529 7.422 7.500 19,412 +0.00(+0.00%)
Nov 10, 2023 7.509 7.510 7.432 7.500 15,728 -0.02(-0.26%)
Nov 09, 2023 7.509 7.526 7.509 7.519 9,180 +0.01(+0.13%)
Nov 08, 2023 7.577 7.587 7.500 7.509 17,256 -0.09(-1.17%)
Nov 07, 2023 7.597 7.599 7.593 7.599 2,125 +0.00(+0.03%)
Nov 06, 2023 7.636 7.665 7.597 7.597 6,851 -0.07(-0.89%)
Nov 03, 2023 7.626 7.674 7.626 7.665 5,799 +0.08(+1.02%)
Nov 02, 2023 7.568 7.606 7.568 7.587 4,214 +0.06(+0.77%)
Nov 01, 2023 7.558 7.568 7.529 7.529 6,205 +0.00(+0.00%)
Oct 31, 2023 7.524 7.532 7.524 7.529 3,131 +0.03(+0.39%)
Oct 30, 2023 7.509 7.510 7.500 7.500 4,676 +0.03(+0.39%)
Oct 27, 2023 7.509 7.510 7.446 7.471 10,296 -0.02(-0.26%)
Oct 26, 2023 7.461 7.524 7.461 7.490 4,920 +0.02(+0.26%)
Oct 25, 2023 7.500 7.500 7.461 7.471 12,276 -0.04(-0.52%)
Oct 24, 2023 7.509 7.534 7.490 7.509 4,018 +0.02(+0.26%)
Oct 23, 2023 7.500 7.500 7.490 7.490 5,171 -0.02(-0.26%)
Oct 20, 2023 7.509 7.519 7.506 7.509 5,597 +0.01(+0.13%)
Oct 19, 2023 7.500 7.548 7.500 7.500 6,498 +0.00(+0.00%)
Oct 18, 2023 7.519 7.539 7.500 7.500 4,790 -0.01(-0.13%)
Oct 17, 2023 7.480 7.509 7.480 7.509 1,769 -0.02(-0.26%)
Oct 16, 2023 7.539 7.539 7.519 7.529 6,694 +0.08(+1.04%)
Oct 13, 2023 7.461 7.547 7.451 7.451 4,212 -0.04(-0.52%)
Oct 12, 2023 7.509 7.529 7.485 7.490 5,063 -0.02(-0.26%)
Oct 11, 2023 7.490 7.519 7.490 7.509 3,678 -0.01(-0.10%)
Oct 10, 2023 7.490 7.539 7.490 7.517 7,950 +0.04(+0.49%)
Oct 09, 2023 7.471 7.539 7.451 7.480 20,091 -0.02(-0.26%)
Oct 06, 2023 7.500 7.509 7.500 7.500 1,067 +0.03(+0.39%)
Oct 05, 2023 7.479 7.495 7.451 7.471 9,354 -0.04(-0.52%)
Oct 04, 2023 7.500 7.511 7.491 7.509 4,306 +0.03(+0.39%)
Oct 03, 2023 7.490 7.509 7.471 7.480 21,192 -0.01(-0.13%)
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.