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 )

7.890 +0.020 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 29, 2012 6.612 6.639 6.602 6.639 59,090 +0.03(+0.48%)
Feb 28, 2012 6.565 6.607 6.565 6.607 48,441 +0.04(+0.56%)
Feb 27, 2012 6.591 6.612 6.571 6.571 98,536 -0.02(-0.24%)
Feb 24, 2012 6.586 6.623 6.565 6.586 115,911 +0.01(+0.08%)
Feb 23, 2012 6.623 6.660 6.581 6.581 107,024 -0.04(-0.63%)
Feb 22, 2012 6.628 6.675 6.623 6.623 82,203 -0.01(-0.16%)
Feb 21, 2012 6.586 6.644 6.586 6.633 69,201 +0.06(+0.88%)
Feb 17, 2012 6.607 6.607 6.571 6.576 87,815 -0.02(-0.24%)
Feb 16, 2012 6.612 6.612 6.565 6.591 57,730 -0.01(-0.08%)
Feb 15, 2012 6.581 6.623 6.581 6.597 56,201 +0.04(+0.56%)
Feb 14, 2012 6.602 6.633 6.560 6.560 60,463 -0.07(-1.03%)
Feb 13, 2012 6.649 6.691 6.623 6.628 62,839 -0.02(-0.32%)
Feb 10, 2012 6.633 6.654 6.607 6.649 119,017 +0.00(+0.00%)
Feb 09, 2012 6.670 6.686 6.649 6.649 117,108 -0.02(-0.31%)
Feb 08, 2012 6.665 6.681 6.649 6.670 174,486 +0.02(+0.32%)
Feb 07, 2012 6.597 6.649 6.591 6.649 136,194 +0.05(+0.71%)
Feb 06, 2012 6.565 6.602 6.565 6.602 87,840 +0.02(+0.32%)
Feb 03, 2012 6.560 6.586 6.544 6.581 185,219 +0.04(+0.56%)
Feb 02, 2012 6.529 6.544 6.497 6.544 121,130 +0.03(+0.48%)
Feb 01, 2012 6.439 6.518 6.439 6.513 146,362 +0.06(+0.89%)
Jan 31, 2012 6.434 6.455 6.408 6.455 125,925 +0.03(+0.41%)
Jan 30, 2012 6.356 6.439 6.354 6.429 183,329 +0.06(+0.91%)
Jan 27, 2012 6.366 6.413 6.361 6.371 78,311 +0.00(+0.00%)
Jan 26, 2012 6.371 6.403 6.335 6.371 112,169 -0.01(-0.08%)
Jan 25, 2012 6.366 6.382 6.345 6.377 104,553 +0.01(+0.08%)
Jan 24, 2012 6.340 6.371 6.319 6.371 67,120 +0.01(+0.16%)
Jan 23, 2012 6.308 6.371 6.308 6.361 111,645 +0.03(+0.50%)
Jan 20, 2012 6.303 6.329 6.277 6.329 96,427 +0.03(+0.42%)
Jan 19, 2012 6.282 6.308 6.224 6.303 170,161 +0.04(+0.59%)
Jan 18, 2012 6.256 6.275 6.235 6.266 153,334 +0.02(+0.34%)
Jan 17, 2012 6.298 6.298 6.245 6.245 102,648 -0.03(-0.42%)
Jan 13, 2012 6.261 6.282 6.235 6.272 140,574 -0.04(-0.58%)
Jan 12, 2012 6.293 6.308 6.272 6.308 39,270 +0.03(+0.50%)
Jan 11, 2012 6.266 6.287 6.241 6.277 84,977 -0.01(-0.17%)
Jan 10, 2012 6.282 6.314 6.261 6.287 112,017 +0.01(+0.17%)
Jan 09, 2012 6.240 6.277 6.240 6.277 61,479 +0.05(+0.76%)
Jan 06, 2012 6.245 6.272 6.224 6.230 76,459 +0.00(+0.00%)
Jan 05, 2012 6.235 6.266 6.214 6.230 52,494 -0.04(-0.59%)
Jan 04, 2012 6.141 6.266 6.120 6.266 269,566 +0.08(+1.27%)
Dec 30, 2011 6.172 6.203 6.167 6.188 109,290 +0.01(+0.17%)
Dec 29, 2011 6.188 6.203 6.120 6.177 156,662 -0.01(-0.08%)
Dec 28, 2011 6.235 6.235 6.172 6.182 185,007 -0.05(-0.84%)
Dec 27, 2011 6.230 6.261 6.177 6.235 168,670 -0.01(-0.08%)
Dec 23, 2011 6.277 6.277 6.203 6.240 115,030 +0.09(+1.45%)
Dec 21, 2011 6.203 6.203 6.125 6.151 96,356 -0.02(-0.26%)
Dec 20, 2011 6.162 6.193 6.156 6.167 130,330 +0.06(+1.03%)
Dec 19, 2011 6.177 6.182 6.099 6.104 177,789 -0.06(-0.94%)
Dec 16, 2011 6.214 6.214 6.156 6.162 73,583 -0.02(-0.34%)
Dec 15, 2011 6.167 6.203 6.151 6.182 86,661 +0.05(+0.79%)
Dec 14, 2011 6.162 6.170 6.120 6.134 90,071 -0.02(-0.36%)
Dec 13, 2011 6.162 6.193 6.151 6.156 154,728 +0.01(+0.09%)
Dec 12, 2011 6.198 6.219 6.142 6.151 93,546 -0.08(-1.26%)
Dec 09, 2011 6.240 6.250 6.219 6.230 110,682 -0.16(-2.54%)
Dec 08, 2011 6.418 6.460 6.371 6.392 121,821 -0.05(-0.81%)
Dec 07, 2011 6.434 6.460 6.424 6.445 47,638 -0.01(-0.16%)
Dec 06, 2011 6.508 6.508 6.434 6.455 152,672 -0.04(-0.57%)
Dec 05, 2011 6.481 6.513 6.460 6.492 109,431 +0.05(+0.81%)
Dec 02, 2011 6.429 6.460 6.413 6.439 177,980 +0.01(+0.16%)
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.