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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2023 7.586 7.615 7.548 7.567 25,433 +0.01(+0.13%)
Jul 28, 2023 7.558 7.586 7.553 7.558 13,889 +0.02(+0.25%)
Jul 27, 2023 7.586 7.586 7.539 7.539 8,178 -0.04(-0.50%)
Jul 26, 2023 7.548 7.586 7.548 7.577 5,323 +0.02(+0.25%)
Jul 25, 2023 7.567 7.594 7.558 7.558 26,560 -0.01(-0.13%)
Jul 24, 2023 7.567 7.582 7.548 7.567 18,733 +0.01(+0.13%)
Jul 21, 2023 7.567 7.590 7.548 7.558 29,358 -0.01(-0.13%)
Jul 20, 2023 7.582 7.597 7.548 7.567 20,418 -0.03(-0.46%)
Jul 19, 2023 7.586 7.625 7.582 7.602 19,522 +0.02(+0.21%)
Jul 18, 2023 7.577 7.625 7.558 7.586 35,935 -0.00(-0.01%)
Jul 17, 2023 7.539 7.596 7.539 7.586 27,510 +0.03(+0.35%)
Jul 14, 2023 7.539 7.568 7.539 7.560 4,670 +0.00(+0.03%)
Jul 13, 2023 7.520 7.568 7.520 7.558 17,578 +0.04(+0.51%)
Jul 12, 2023 7.481 7.529 7.481 7.520 12,652 +0.02(+0.25%)
Jul 11, 2023 7.505 7.528 7.472 7.500 43,211 -0.01(-0.10%)
Jul 10, 2023 7.491 7.541 7.481 7.508 17,720 +0.03(+0.36%)
Jul 07, 2023 7.481 7.510 7.481 7.481 6,583 +0.00(+0.00%)
Jul 06, 2023 7.520 7.520 7.472 7.481 5,576 -0.04(-0.52%)
Jul 05, 2023 7.520 7.539 7.520 7.520 10,972 -0.02(-0.24%)
Jul 03, 2023 7.481 7.539 7.481 7.539 5,016 +0.04(+0.57%)
Jun 30, 2023 7.472 7.500 7.472 7.496 5,300 +0.03(+0.45%)
Jun 29, 2023 7.481 7.493 7.453 7.462 19,262 -0.01(-0.13%)
Jun 28, 2023 7.462 7.483 7.462 7.472 6,744 +0.02(+0.26%)
Jun 27, 2023 7.434 7.457 7.434 7.453 9,828 +0.02(+0.26%)
Jun 26, 2023 7.443 7.472 7.414 7.434 19,339 +0.01(+0.13%)
Jun 23, 2023 7.443 7.472 7.424 7.424 11,496 -0.01(-0.13%)
Jun 22, 2023 7.424 7.472 7.414 7.434 16,187 -0.02(-0.26%)
Jun 21, 2023 7.443 7.481 7.424 7.453 15,707 +0.01(+0.13%)
Jun 20, 2023 7.443 7.453 7.443 7.443 4,215 -0.02(-0.26%)
Jun 16, 2023 7.472 7.491 7.462 7.462 15,020 -0.01(-0.13%)
Jun 15, 2023 7.453 7.472 7.453 7.472 983 +0.04(+0.51%)
Jun 14, 2023 7.491 7.520 7.424 7.434 8,643 -0.03(-0.39%)
Jun 13, 2023 7.472 7.481 7.462 7.462 15,786 -0.01(-0.12%)
Jun 12, 2023 7.452 7.472 7.452 7.472 2,826 +0.03(+0.38%)
Jun 09, 2023 7.434 7.481 7.434 7.443 7,548 +0.01(+0.13%)
Jun 08, 2023 7.425 7.472 7.425 7.434 4,367 +0.01(+0.13%)
Jun 07, 2023 7.415 7.464 7.415 7.425 9,526 +0.00(+0.00%)
Jun 06, 2023 7.368 7.434 7.368 7.425 6,190 +0.04(+0.51%)
Jun 05, 2023 7.443 7.444 7.387 7.387 12,809 -0.07(-0.88%)
Jun 02, 2023 7.415 7.472 7.415 7.453 8,386 +0.04(+0.57%)
Jun 01, 2023 7.368 7.443 7.368 7.410 9,691 +0.03(+0.36%)
May 31, 2023 7.406 7.424 7.340 7.384 9,113 -0.05(-0.68%)
May 30, 2023 7.387 7.453 7.387 7.434 13,886 +0.04(+0.47%)
May 26, 2023 7.359 7.422 7.359 7.399 13,559 +0.02(+0.29%)
May 25, 2023 7.378 7.396 7.372 7.378 11,066 +0.05(+0.63%)
May 24, 2023 7.335 7.368 7.331 7.331 8,214 +0.02(+0.33%)
May 23, 2023 7.283 7.312 7.283 7.307 2,601 +0.00(+0.06%)
May 22, 2023 7.330 7.330 7.293 7.302 9,200 -0.01(-0.13%)
May 19, 2023 7.312 7.312 7.312 7.312 281 -0.02(-0.26%)
May 18, 2023 7.274 7.330 7.274 7.330 3,019 +0.04(+0.52%)
May 17, 2023 7.274 7.368 7.255 7.293 29,911 +0.00(+0.00%)
May 16, 2023 7.330 7.376 7.293 7.293 6,380 -0.06(-0.77%)
May 15, 2023 7.359 7.391 7.347 7.349 13,383 +0.00(+0.00%)
May 12, 2023 7.340 7.363 7.340 7.349 19,019 +0.01(+0.13%)
May 11, 2023 7.340 7.349 7.340 7.340 4,598 -0.01(-0.13%)
May 10, 2023 7.330 7.378 7.330 7.349 16,231 -0.02(-0.26%)
May 09, 2023 7.378 7.415 7.368 7.368 8,643 -0.02(-0.31%)
May 08, 2023 7.378 7.415 7.378 7.391 27,268 -0.02(-0.32%)
May 05, 2023 7.359 7.425 7.356 7.415 15,801 +0.07(+0.90%)
May 04, 2023 7.321 7.378 7.321 7.349 30,193 +0.00(+0.00%)
May 03, 2023 7.321 7.349 7.321 7.349 4,427 +0.03(+0.39%)
May 02, 2023 7.349 7.387 7.312 7.321 12,582 -0.05(-0.64%)
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.