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 )

7.900 -0.010 (-0.13%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 29, 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, 2015 6.330 6.340 6.312 6.336 36,397 +0.00(+0.00%)
May 28, 2015 6.318 6.336 6.312 6.336 30,139 -0.01(-0.10%)
May 27, 2015 6.312 6.354 6.312 6.342 56,770 +0.02(+0.29%)
May 26, 2015 6.342 6.353 6.318 6.324 51,458 -0.03(-0.48%)
May 22, 2015 6.360 6.354 6.354 6.354 50,092 -0.01(-0.19%)
May 21, 2015 6.348 6.378 6.348 6.366 21,350 +0.01(+0.19%)
May 20, 2015 6.342 6.366 6.342 6.354 45,560 +0.01(+0.19%)
May 19, 2015 6.372 6.372 6.342 6.342 12,796 -0.04(-0.65%)
May 18, 2015 6.348 6.384 6.348 6.383 44,488 +0.02(+0.36%)
May 15, 2015 6.372 6.384 6.354 6.360 30,843 -0.02(-0.29%)
May 14, 2015 6.366 6.397 6.354 6.378 60,862 +0.01(+0.10%)
May 13, 2015 6.336 6.372 6.336 6.372 71,444 +0.03(+0.47%)
May 12, 2015 6.330 6.354 6.324 6.342 43,838 +0.00(+0.00%)
May 11, 2015 6.360 6.360 6.324 6.342 40,492 -0.01(-0.19%)
May 08, 2015 6.348 6.354 6.342 6.354 26,244 +0.03(+0.48%)
May 07, 2015 6.318 6.336 6.318 6.324 20,022 +0.01(+0.10%)
May 06, 2015 6.330 6.342 6.318 6.318 27,282 -0.01(-0.19%)
May 05, 2015 6.348 6.348 6.324 6.330 29,691 +0.00(+0.00%)
May 04, 2015 6.312 6.336 6.312 6.330 25,439 +0.01(+0.10%)
May 01, 2015 6.348 6.354 6.312 6.324 61,162 -0.00(-0.05%)
Apr 30, 2015 6.342 6.348 6.312 6.327 83,603 -0.00(-0.05%)
Apr 29, 2015 6.312 6.348 6.312 6.330 27,695 +0.01(+0.19%)
Apr 28, 2015 6.299 6.324 6.299 6.318 40,732 +0.00(+0.05%)
Apr 27, 2015 6.319 6.330 6.307 6.314 20,826 -0.01(-0.08%)
Apr 24, 2015 6.314 6.327 6.312 6.320 18,730 -0.01(-0.16%)
Apr 23, 2015 6.312 6.330 6.312 6.330 24,044 +0.01(+0.20%)
Apr 22, 2015 6.299 6.318 6.287 6.317 51,306 +0.02(+0.35%)
Apr 21, 2015 6.281 6.305 6.275 6.295 37,928 +0.01(+0.22%)
Apr 20, 2015 6.287 6.312 6.251 6.281 73,538 +0.01(+0.10%)
Apr 17, 2015 6.293 6.294 6.275 6.275 22,968 -0.02(-0.39%)
Apr 16, 2015 6.299 6.305 6.287 6.299 38,953 -0.01(-0.19%)
Apr 15, 2015 6.293 6.305 6.293 6.312 18,308 +0.02(+0.35%)
Apr 14, 2015 6.275 6.305 6.275 6.290 41,199 +0.01(+0.13%)
Apr 13, 2015 6.305 6.305 6.281 6.281 20,298 -0.02(-0.32%)
Apr 10, 2015 6.299 6.330 6.293 6.301 39,548 +0.01(+0.21%)
Apr 09, 2015 6.287 6.293 6.275 6.288 47,409 +0.00(+0.02%)
Apr 08, 2015 6.287 6.302 6.287 6.287 35,384 -0.01(-0.10%)
Apr 07, 2015 6.281 6.305 6.281 6.293 33,807 +0.02(+0.29%)
Apr 06, 2015 6.251 6.330 6.251 6.275 61,089 -0.01(-0.19%)
Apr 02, 2015 6.257 6.287 6.287 6.287 38,722 +0.02(+0.39%)
Apr 01, 2015 6.275 6.287 6.257 6.263 49,444 -0.01(-0.10%)
Mar 31, 2015 6.312 6.330 6.269 6.269 66,922 -0.04(-0.67%)
Mar 30, 2015 6.312 6.332 6.299 6.312 34,036 +0.01(+0.19%)
Mar 27, 2015 6.312 6.336 6.299 6.299 64,198 -0.03(-0.49%)
Mar 26, 2015 6.305 6.354 6.287 6.330 104,798 -0.01(-0.18%)
Mar 25, 2015 6.257 6.354 6.239 6.342 224,896 +0.09(+1.46%)
Mar 24, 2015 6.293 6.293 6.245 6.251 94,249 -0.04(-0.67%)
Mar 23, 2015 6.281 6.293 6.263 6.293 47,277 +0.01(+0.14%)
Mar 20, 2015 6.269 6.285 6.257 6.285 72,940 +0.03(+0.54%)
Mar 19, 2015 6.263 6.293 6.251 6.251 37,411 -0.03(-0.48%)
Mar 18, 2015 6.257 6.283 6.251 6.281 28,888 +0.04(+0.58%)
Mar 17, 2015 6.239 6.281 6.239 6.245 63,332 -0.01(-0.10%)
Mar 16, 2015 6.245 6.275 6.239 6.251 127,997 +0.01(+0.19%)
Mar 13, 2015 6.233 6.274 6.221 6.239 52,277 +0.01(+0.10%)
Mar 12, 2015 6.191 6.274 6.185 6.233 48,856 +0.06(+0.97%)
Mar 11, 2015 6.155 6.179 6.155 6.173 59,368 +0.02(+0.29%)
Mar 10, 2015 6.167 6.173 6.155 6.155 72,311 -0.02(-0.39%)
Mar 09, 2015 6.197 6.197 6.161 6.179 51,264 +0.02(+0.39%)
Mar 06, 2015 6.161 6.167 6.149 6.155 43,911 -0.02(-0.39%)
Mar 05, 2015 6.173 6.193 6.161 6.179 52,721 -0.01(-0.10%)
Mar 04, 2015 6.185 6.167 6.143 6.185 143,949 +0.02(+0.29%)
Mar 03, 2015 6.179 6.185 6.167 6.167 65,783 -0.02(-0.39%)
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.