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 (%)
Aug 31, 2023 7.539 7.563 7.539 7.563 13,081 -0.00(-0.06%)
Aug 30, 2023 7.529 7.586 7.529 7.567 9,538 +0.01(+0.13%)
Aug 29, 2023 7.548 7.588 7.548 7.558 24,273 +0.00(+0.00%)
Aug 28, 2023 7.481 7.570 7.481 7.558 15,552 +0.07(+0.89%)
Aug 25, 2023 7.472 7.510 7.472 7.491 18,517 +0.01(+0.13%)
Aug 24, 2023 7.539 7.539 7.472 7.481 35,321 -0.08(-1.00%)
Aug 23, 2023 7.539 7.557 7.528 7.557 24,512 -0.00(-0.01%)
Aug 22, 2023 7.529 7.567 7.529 7.558 9,823 +0.01(+0.13%)
Aug 21, 2023 7.520 7.581 7.520 7.548 6,682 +0.02(+0.25%)
Aug 18, 2023 7.500 7.567 7.500 7.529 62,209 -0.00(-0.06%)
Aug 17, 2023 7.520 7.581 7.520 7.534 12,338 +0.00(+0.06%)
Aug 16, 2023 7.529 7.590 7.529 7.529 11,643 -0.02(-0.25%)
Aug 15, 2023 7.577 7.596 7.548 7.548 4,498 -0.04(-0.50%)
Aug 14, 2023 7.548 7.634 7.548 7.586 17,691 -0.05(-0.63%)
Aug 11, 2023 7.596 7.640 7.596 7.634 4,328 +0.02(+0.25%)
Aug 10, 2023 7.634 7.653 7.615 7.615 15,846 +0.00(+0.00%)
Aug 09, 2023 7.606 7.634 7.606 7.615 9,285 -0.01(-0.13%)
Aug 08, 2023 7.615 7.625 7.615 7.625 2,601 +0.01(+0.13%)
Aug 07, 2023 7.577 7.639 7.577 7.615 20,344 +0.06(+0.76%)
Aug 04, 2023 7.577 7.610 7.539 7.558 13,502 +0.03(+0.38%)
Aug 03, 2023 7.539 7.539 7.529 7.529 2,037 -0.02(-0.25%)
Aug 02, 2023 7.539 7.568 7.539 7.548 4,113 -0.01(-0.13%)
Aug 01, 2023 7.548 7.596 7.548 7.558 7,754 -0.01(-0.13%)
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%)
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.