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 )

7.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 31, 2019 7.004 7.010 6.990 6.997 9,091 -0.02(-0.32%)
May 30, 2019 6.960 7.037 6.960 7.020 33,115 +0.07(+0.98%)
May 29, 2019 6.982 7.005 6.952 6.952 37,529 -0.05(-0.65%)
May 28, 2019 6.997 7.051 6.990 6.997 16,293 -0.02(-0.22%)
May 24, 2019 7.043 7.089 6.952 7.013 53,100 -0.02(-0.22%)
May 23, 2019 7.073 7.089 7.028 7.028 11,703 -0.04(-0.54%)
May 22, 2019 7.051 7.141 7.051 7.066 36,923 -0.02(-0.32%)
May 21, 2019 7.073 7.104 7.073 7.089 19,193 +0.00(+0.00%)
May 20, 2019 7.081 7.094 7.073 7.089 14,296 -0.02(-0.21%)
May 17, 2019 7.096 7.126 7.096 7.104 13,307 -0.01(-0.11%)
May 16, 2019 7.111 7.134 7.066 7.111 29,713 -0.02(-0.32%)
May 15, 2019 7.089 7.148 7.089 7.134 16,703 +0.02(+0.21%)
May 14, 2019 7.066 7.124 7.066 7.119 6,266 +0.05(+0.64%)
May 13, 2019 7.111 7.122 7.068 7.073 11,484 -0.05(-0.64%)
May 10, 2019 7.119 7.138 7.119 7.119 9,750 +0.02(+0.21%)
May 09, 2019 7.111 7.159 7.096 7.104 39,772 -0.02(-0.32%)
May 08, 2019 7.104 7.161 7.104 7.126 5,420 -0.01(-0.11%)
May 07, 2019 7.149 7.149 7.111 7.134 13,032 -0.07(-0.95%)
May 06, 2019 7.111 7.204 7.104 7.202 16,733 +0.05(+0.64%)
May 03, 2019 7.157 7.206 7.149 7.157 31,491 -0.01(-0.11%)
May 02, 2019 7.157 7.196 7.157 7.164 32,856 -0.01(-0.11%)
May 01, 2019 7.195 7.195 7.149 7.172 20,046 +0.02(+0.21%)
Apr 30, 2019 7.126 7.157 7.126 7.157 19,618 +0.01(+0.11%)
Apr 29, 2019 7.195 7.202 7.134 7.149 42,938 -0.05(-0.72%)
Apr 26, 2019 7.180 7.201 7.180 7.201 12,780 +0.05(+0.73%)
Apr 25, 2019 7.126 7.180 7.126 7.149 17,249 +0.01(+0.11%)
Apr 24, 2019 7.172 7.179 7.134 7.142 33,457 -0.02(-0.32%)
Apr 23, 2019 7.126 7.206 7.126 7.164 23,237 +0.02(+0.21%)
Apr 22, 2019 7.134 7.179 7.111 7.149 23,317 -0.02(-0.32%)
Apr 18, 2019 7.157 7.180 7.157 7.172 4,875 -0.01(-0.11%)
Apr 17, 2019 7.225 7.225 7.180 7.180 36,307 -0.02(-0.26%)
Apr 16, 2019 7.187 7.210 7.148 7.199 10,608 -0.00(-0.05%)
Apr 15, 2019 7.187 7.202 7.172 7.202 32,516 +0.02(+0.21%)
Apr 12, 2019 7.201 7.207 7.180 7.187 46,380 -0.01(-0.11%)
Apr 11, 2019 7.172 7.195 7.172 7.195 39,233 +0.02(+0.21%)
Apr 10, 2019 7.195 7.195 7.164 7.180 19,618 -0.02(-0.21%)
Apr 09, 2019 7.210 7.210 7.149 7.195 21,609 +0.01(+0.11%)
Apr 08, 2019 7.204 7.210 7.134 7.187 42,955 -0.02(-0.21%)
Apr 05, 2019 7.195 7.240 7.126 7.202 43,086 -0.01(-0.11%)
Apr 04, 2019 7.248 7.259 7.202 7.210 64,620 -0.04(-0.58%)
Apr 03, 2019 7.225 7.255 7.225 7.252 34,098 +0.00(+0.05%)
Apr 02, 2019 7.195 7.278 7.195 7.248 74,047 +0.04(+0.53%)
Apr 01, 2019 7.255 7.262 7.180 7.210 47,891 -0.05(-0.63%)
Mar 29, 2019 7.255 7.255 7.233 7.255 4,084 +0.02(+0.26%)
Mar 28, 2019 7.210 7.247 7.210 7.237 24,260 -0.00(-0.05%)
Mar 27, 2019 7.233 7.257 7.202 7.240 31,372 +0.02(+0.32%)
Mar 26, 2019 7.247 7.257 7.210 7.218 30,178 +0.01(+0.11%)
Mar 25, 2019 7.263 7.301 7.195 7.210 52,154 -0.04(-0.52%)
Mar 22, 2019 7.202 7.279 7.195 7.248 37,552 +0.02(+0.32%)
Mar 21, 2019 7.187 7.248 7.187 7.225 26,980 +0.00(+0.00%)
Mar 20, 2019 7.271 7.285 7.195 7.225 50,304 -0.02(-0.21%)
Mar 19, 2019 7.187 7.257 7.180 7.240 40,498 +0.05(+0.74%)
Mar 18, 2019 7.233 7.251 7.142 7.187 30,116 -0.05(-0.63%)
Mar 15, 2019 7.218 7.251 7.218 7.233 29,119 +0.02(+0.21%)
Mar 14, 2019 7.233 7.264 7.210 7.218 31,553 +0.01(+0.11%)
Mar 13, 2019 7.195 7.210 7.172 7.210 53,189 +0.01(+0.10%)
Mar 12, 2019 7.202 7.225 7.172 7.202 31,862 +0.03(+0.42%)
Mar 11, 2019 7.127 7.217 7.127 7.172 58,203 +0.03(+0.42%)
Mar 08, 2019 7.202 7.202 7.127 7.142 27,961 -0.09(-1.25%)
Mar 07, 2019 7.172 7.240 7.121 7.232 65,942 +0.06(+0.84%)
Mar 06, 2019 7.208 7.244 7.165 7.172 36,188 -0.03(-0.47%)
Mar 05, 2019 7.202 7.237 7.188 7.206 58,753 -0.01(-0.16%)
Mar 04, 2019 7.210 7.249 7.200 7.217 21,603 +0.06(+0.84%)
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.