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 (%)
Feb 26, 2021 7.302 7.404 7.272 7.310 20,775 +0.05(+0.68%)
Feb 25, 2021 7.385 7.451 7.261 7.261 26,576 -0.06(-0.79%)
Feb 24, 2021 7.294 7.415 7.294 7.319 10,836 -0.01(-0.11%)
Feb 23, 2021 7.335 7.426 7.286 7.327 19,830 -0.05(-0.67%)
Feb 22, 2021 7.352 7.418 7.335 7.377 11,897 +0.02(+0.22%)
Feb 19, 2021 7.443 7.447 7.360 7.360 15,943 -0.04(-0.56%)
Feb 18, 2021 7.360 7.402 7.335 7.402 28,573 +0.02(+0.28%)
Feb 17, 2021 7.402 7.402 7.327 7.381 12,959 +0.00(+0.06%)
Feb 16, 2021 7.435 7.451 7.302 7.377 28,602 -0.07(-1.00%)
Feb 12, 2021 7.393 7.451 7.310 7.451 25,727 +0.07(+1.01%)
Feb 11, 2021 7.376 7.435 7.376 7.377 7,380 -0.02(-0.34%)
Feb 10, 2021 7.426 7.451 7.348 7.402 9,892 +0.02(+0.22%)
Feb 09, 2021 7.426 7.426 7.385 7.385 12,625 +0.01(+0.11%)
Feb 08, 2021 7.393 7.451 7.377 7.377 10,862 -0.04(-0.56%)
Feb 05, 2021 7.435 7.451 7.368 7.418 21,620 +0.02(+0.32%)
Feb 04, 2021 7.327 7.435 7.327 7.394 22,686 +0.09(+1.26%)
Feb 03, 2021 7.368 7.373 7.294 7.302 22,253 -0.07(-0.90%)
Feb 02, 2021 7.368 7.435 7.302 7.368 22,684 +0.03(+0.44%)
Feb 01, 2021 7.335 7.377 7.327 7.336 7,825 +0.04(+0.58%)
Jan 29, 2021 7.277 7.298 7.236 7.294 5,556 -0.16(-2.11%)
Jan 28, 2021 7.211 7.451 7.203 7.451 42,833 +0.25(+3.45%)
Jan 27, 2021 7.228 7.269 7.203 7.203 14,902 -0.04(-0.57%)
Jan 26, 2021 7.261 7.296 7.211 7.244 55,041 -0.05(-0.74%)
Jan 25, 2021 7.294 7.319 7.244 7.298 18,768 +0.04(+0.51%)
Jan 22, 2021 7.286 7.302 7.252 7.261 9,058 -0.02(-0.34%)
Jan 21, 2021 7.228 7.290 7.228 7.286 10,030 +0.06(+0.80%)
Jan 20, 2021 7.211 7.269 7.211 7.228 8,603 +0.02(+0.29%)
Jan 19, 2021 7.195 7.235 7.103 7.207 23,942 -0.00(-0.06%)
Jan 15, 2021 7.203 7.219 7.203 7.211 9,058 +0.01(+0.11%)
Jan 14, 2021 7.211 7.261 7.203 7.203 13,936 -0.01(-0.11%)
Jan 13, 2021 7.211 7.247 7.211 7.211 10,020 +0.00(+0.00%)
Jan 12, 2021 7.203 7.265 7.203 7.211 22,126 -0.02(-0.23%)
Jan 11, 2021 7.244 7.273 7.228 7.228 14,549 -0.04(-0.59%)
Jan 08, 2021 7.284 7.344 7.252 7.270 7,126 -0.03(-0.44%)
Jan 07, 2021 7.294 7.302 7.294 7.302 7,365 +0.03(+0.46%)
Jan 06, 2021 7.228 7.319 7.161 7.269 10,287 +0.04(+0.57%)
Jan 05, 2021 7.234 7.234 7.211 7.228 4,651 +0.02(+0.23%)
Jan 04, 2021 7.203 7.236 7.203 7.211 13,926 -0.01(-0.11%)
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%)
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.