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 (%)
May 29, 2020 6.603 6.667 6.603 6.627 19,530 -0.01(-0.12%)
May 28, 2020 6.659 6.754 6.603 6.635 13,954 +0.03(+0.48%)
May 27, 2020 6.587 6.651 6.587 6.603 29,591 +0.02(+0.24%)
May 26, 2020 6.690 6.690 6.587 6.587 6,515 -0.02(-0.24%)
May 22, 2020 6.508 6.613 6.508 6.603 48,636 +0.10(+1.46%)
May 21, 2020 6.516 6.651 6.508 6.508 50,037 -0.02(-0.36%)
May 20, 2020 6.500 6.595 6.468 6.532 34,307 +0.04(+0.61%)
May 19, 2020 6.508 6.586 6.476 6.492 33,834 -0.04(-0.61%)
May 18, 2020 6.460 6.563 6.454 6.532 37,472 +0.10(+1.48%)
May 15, 2020 6.349 6.444 6.349 6.436 13,860 +0.06(+1.00%)
May 14, 2020 6.349 6.397 6.349 6.373 32,644 +0.02(+0.38%)
May 13, 2020 6.468 6.560 6.349 6.349 15,874 -0.13(-1.96%)
May 12, 2020 6.512 6.512 6.476 6.476 26,594 -0.02(-0.24%)
May 11, 2020 6.500 6.532 6.492 6.492 30,744 -0.02(-0.24%)
May 08, 2020 6.484 6.508 6.452 6.508 44,100 +0.06(+0.86%)
May 07, 2020 6.476 6.500 6.425 6.452 36,352 -0.02(-0.25%)
May 06, 2020 6.452 6.540 6.405 6.468 58,631 +0.02(+0.25%)
May 05, 2020 6.317 6.468 6.317 6.452 54,995 +0.11(+1.75%)
May 04, 2020 6.278 6.341 6.266 6.341 45,399 +0.11(+1.78%)
May 01, 2020 6.206 6.278 6.206 6.230 25,956 +0.00(+0.00%)
Apr 30, 2020 6.309 6.335 6.198 6.230 109,475 -0.07(-1.13%)
Apr 29, 2020 6.294 6.359 6.214 6.302 193,270 +0.05(+0.76%)
Apr 28, 2020 6.230 6.365 6.215 6.254 140,656 +0.01(+0.13%)
Apr 27, 2020 6.262 6.357 6.238 6.246 79,922 -0.03(-0.51%)
Apr 24, 2020 6.270 6.309 6.246 6.278 42,210 -0.01(-0.13%)
Apr 23, 2020 6.246 6.334 6.238 6.286 75,200 +0.02(+0.38%)
Apr 22, 2020 6.349 6.391 6.107 6.262 104,460 +0.07(+1.15%)
Apr 21, 2020 6.246 6.254 6.183 6.190 23,622 -0.10(-1.64%)
Apr 20, 2020 6.214 6.317 6.214 6.294 46,170 -0.02(-0.25%)
Apr 17, 2020 6.325 6.357 6.270 6.309 113,904 +0.11(+1.79%)
Apr 16, 2020 6.167 6.224 6.167 6.198 47,669 +0.05(+0.77%)
Apr 15, 2020 6.143 6.270 6.143 6.151 74,179 -0.14(-2.27%)
Apr 14, 2020 6.230 6.357 6.183 6.294 98,188 +0.20(+3.26%)
Apr 13, 2020 6.286 6.286 6.071 6.095 146,299 -0.17(-2.78%)
Apr 09, 2020 6.198 6.306 6.008 6.270 131,796 +0.01(+0.13%)
Apr 08, 2020 6.262 6.365 5.992 6.262 198,441 -0.06(-0.88%)
Apr 07, 2020 6.381 6.516 6.206 6.317 38,165 -0.06(-0.87%)
Apr 06, 2020 6.111 6.556 6.109 6.373 162,652 +0.33(+5.52%)
Apr 03, 2020 6.111 6.214 5.992 6.040 47,754 -0.11(-1.79%)
Apr 02, 2020 5.936 6.150 5.936 6.150 14,721 +0.18(+3.05%)
Apr 01, 2020 6.214 6.230 5.905 5.968 43,807 -0.25(-4.08%)
Mar 31, 2020 6.286 6.436 6.222 6.222 45,707 -0.06(-0.88%)
Mar 30, 2020 6.214 6.429 6.214 6.278 47,731 +0.08(+1.28%)
Mar 27, 2020 6.460 6.510 6.143 6.198 63,000 -0.25(-3.94%)
Mar 26, 2020 6.246 6.452 6.246 6.452 24,659 +0.27(+4.43%)
Mar 25, 2020 5.631 6.206 5.631 6.179 87,269 +0.56(+9.96%)
Mar 24, 2020 5.571 5.738 5.317 5.619 85,689 +0.33(+6.15%)
Mar 23, 2020 5.246 5.481 5.016 5.294 160,610 -0.01(-0.15%)
Mar 20, 2020 4.968 5.556 4.968 5.302 112,014 +0.39(+7.92%)
Mar 19, 2020 4.532 4.944 4.175 4.913 79,862 +0.35(+7.59%)
Mar 18, 2020 5.452 5.452 3.921 4.566 271,624 -1.03(-18.39%)
Mar 17, 2020 5.968 5.968 5.405 5.595 52,675 -0.37(-6.13%)
Mar 16, 2020 6.254 6.546 5.960 5.960 31,705 -0.59(-8.97%)
Mar 13, 2020 6.375 6.728 6.375 6.548 100,364 +0.35(+5.70%)
Mar 12, 2020 6.257 6.352 5.975 6.195 49,255 -0.20(-3.07%)
Mar 11, 2020 6.955 6.987 6.367 6.391 150,206 -0.45(-6.51%)
Mar 10, 2020 6.736 6.861 6.736 6.836 97,139 +0.08(+1.14%)
Mar 09, 2020 6.704 6.814 6.359 6.759 51,426 -0.22(-3.15%)
Mar 06, 2020 6.940 7.002 6.940 6.979 42,084 -0.02(-0.34%)
Mar 05, 2020 7.128 7.128 6.940 7.002 56,737 -0.13(-1.76%)
Mar 04, 2020 7.081 7.191 7.081 7.128 43,726 +0.04(+0.55%)
Mar 03, 2020 7.144 7.167 7.057 7.089 58,860 -0.04(-0.57%)
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.