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 )

7.890 +0.020 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2024 7.880 7.900 7.880 7.890 3,232 +0.02(+0.25%)
May 30, 2024 7.890 7.910 7.870 7.870 12,538 -0.03(-0.38%)
May 29, 2024 7.900 7.900 7.900 7.900 2,988 -0.01(-0.13%)
May 28, 2024 7.934 7.934 7.900 7.910 3,979 +0.01(+0.13%)
May 24, 2024 7.940 7.970 7.900 7.900 7,784 -0.03(-0.38%)
May 23, 2024 7.940 7.962 7.930 7.930 5,892 -0.04(-0.50%)
May 22, 2024 7.980 7.986 7.960 7.970 4,966 -0.01(-0.13%)
May 21, 2024 7.971 7.990 7.970 7.980 7,222 +0.03(+0.35%)
May 20, 2024 7.940 7.970 7.940 7.952 5,641 +0.01(+0.15%)
May 17, 2024 7.860 7.960 7.860 7.940 27,480 +0.04(+0.51%)
May 16, 2024 7.860 7.900 7.857 7.900 3,984 +0.04(+0.45%)
May 15, 2024 7.850 7.870 7.840 7.865 10,831 +0.03(+0.32%)
May 14, 2024 7.840 7.860 7.830 7.840 5,977 -0.00(-0.06%)
May 13, 2024 7.810 7.859 7.810 7.845 16,827 +0.01(+0.13%)
May 10, 2024 7.849 7.849 7.830 7.835 9,704 -0.01(-0.13%)
May 09, 2024 7.830 7.850 7.830 7.845 12,216 +0.01(+0.13%)
May 08, 2024 7.850 7.850 7.830 7.835 11,373 -0.00(-0.06%)
May 07, 2024 7.850 7.850 7.833 7.840 1,664 +0.01(+0.13%)
May 06, 2024 7.860 7.860 7.820 7.830 4,571 -0.01(-0.13%)
May 03, 2024 7.860 7.870 7.840 7.840 7,608 +0.02(+0.26%)
May 02, 2024 7.810 7.820 7.810 7.820 1,372 +0.00(+0.00%)
May 01, 2024 7.800 7.820 7.800 7.820 3,784 +0.02(+0.26%)
Apr 30, 2024 7.790 7.830 7.790 7.800 1,130 -0.01(-0.13%)
Apr 29, 2024 7.800 7.820 7.800 7.810 8,091 -0.02(-0.23%)
Apr 26, 2024 7.830 7.830 7.810 7.828 2,924 +0.03(+0.36%)
Apr 25, 2024 7.830 7.830 7.770 7.800 7,481 -0.03(-0.38%)
Apr 24, 2024 7.820 7.850 7.825 7.830 3,905 +0.00(+0.00%)
Apr 23, 2024 7.840 7.845 7.820 7.830 9,867 +0.01(+0.13%)
Apr 22, 2024 7.790 7.824 7.790 7.820 6,509 +0.01(+0.13%)
Apr 19, 2024 7.850 7.850 7.780 7.810 16,254 +0.01(+0.13%)
Apr 18, 2024 7.809 7.835 7.800 7.800 5,696 -0.01(-0.13%)
Apr 17, 2024 7.810 7.830 7.790 7.810 5,385 +0.00(+0.00%)
Apr 16, 2024 7.820 7.820 7.806 7.810 4,555 +0.04(+0.52%)
Apr 15, 2024 7.810 7.850 7.769 7.769 7,022 -0.04(-0.52%)
Apr 12, 2024 7.810 7.840 7.800 7.810 29,116 -0.04(-0.51%)
Apr 11, 2024 7.820 7.880 7.820 7.850 13,750 +0.00(+0.00%)
Apr 10, 2024 7.870 7.870 7.850 7.850 7,959 -0.04(-0.51%)
Apr 09, 2024 7.890 7.900 7.890 7.890 4,934 +0.02(+0.25%)
Apr 08, 2024 7.850 7.874 7.850 7.870 11,349 +0.00(+0.00%)
Apr 05, 2024 7.850 7.870 7.810 7.870 4,635 +0.03(+0.38%)
Apr 04, 2024 7.850 7.870 7.840 7.840 6,988 -0.02(-0.26%)
Apr 03, 2024 7.820 7.870 7.820 7.860 24,781 +0.04(+0.51%)
Apr 02, 2024 7.887 7.887 7.795 7.820 34,269 -0.10(-1.26%)
Apr 01, 2024 7.940 7.950 7.920 7.920 8,644 -0.04(-0.50%)
Mar 28, 2024 7.990 7.990 7.960 7.960 8,846 +0.03(+0.32%)
Mar 27, 2024 7.920 7.960 7.920 7.935 3,522 +0.00(+0.06%)
Mar 26, 2024 7.930 7.980 7.930 7.930 7,557 -0.01(-0.13%)
Mar 25, 2024 7.970 7.980 7.930 7.940 25,824 +0.01(+0.13%)
Mar 22, 2024 7.950 8.000 7.910 7.930 29,085 -0.05(-0.63%)
Mar 21, 2024 7.980 8.020 7.940 7.980 10,539 +0.05(+0.63%)
Mar 20, 2024 7.880 7.940 7.880 7.930 6,810 +0.05(+0.62%)
Mar 19, 2024 7.870 7.920 7.865 7.881 5,489 +0.02(+0.27%)
Mar 18, 2024 7.870 7.880 7.860 7.860 5,972 -0.03(-0.36%)
Mar 15, 2024 7.860 7.920 7.720 7.888 9,635 -0.00(-0.02%)
Mar 14, 2024 7.917 7.917 7.890 7.890 6,795 -0.03(-0.38%)
Mar 13, 2024 7.930 7.930 7.900 7.920 10,824 +0.04(+0.50%)
Mar 12, 2024 7.841 7.900 7.841 7.881 8,935 +0.04(+0.51%)
Mar 11, 2024 7.821 7.855 7.821 7.841 3,231 -0.01(-0.13%)
Mar 08, 2024 7.811 7.855 7.811 7.850 5,475 +0.04(+0.50%)
Mar 07, 2024 7.772 7.821 7.772 7.811 9,646 +0.03(+0.38%)
Mar 06, 2024 7.762 7.811 7.752 7.782 8,631 -0.01(-0.13%)
Mar 05, 2024 7.801 7.811 7.782 7.791 9,499 -0.00(-0.00%)
Mar 04, 2024 7.762 7.791 7.762 7.791 9,322 +0.04(+0.51%)
Mar 01, 2024 7.762 7.772 7.732 7.752 13,551 +0.02(+0.32%)
Feb 29, 2024 7.731 7.732 7.727 7.727 3,502 +0.03(+0.45%)
Feb 28, 2024 7.703 7.713 7.693 7.693 14,011 -0.01(-0.13%)
Feb 27, 2024 7.673 7.722 7.673 7.703 7,207 +0.00(+0.00%)
Feb 26, 2024 7.762 7.791 7.703 7.703 18,720 -0.04(-0.51%)
Feb 23, 2024 7.762 7.766 7.732 7.742 8,041 -0.01(-0.13%)
Feb 22, 2024 7.791 7.791 7.742 7.752 15,778 +0.02(+0.25%)
Feb 21, 2024 7.742 7.752 7.732 7.732 6,624 -0.02(-0.25%)
Feb 20, 2024 7.713 7.752 7.713 7.752 6,092 +0.03(+0.38%)
Feb 16, 2024 7.772 7.772 7.722 7.723 20,337 -0.03(-0.38%)
Feb 15, 2024 7.703 7.762 7.703 7.752 3,620 +0.01(+0.13%)
Feb 14, 2024 7.717 7.752 7.717 7.742 17,289 +0.03(+0.38%)
Feb 13, 2024 7.634 7.752 7.634 7.713 28,934 -0.08(-1.07%)
Feb 12, 2024 7.860 7.870 7.782 7.796 25,406 -0.03(-0.44%)
Feb 09, 2024 7.811 7.831 7.811 7.831 1,704 +0.01(+0.13%)
Feb 08, 2024 7.791 7.846 7.791 7.821 6,350 -0.00(-0.00%)
Feb 07, 2024 7.782 7.831 7.782 7.821 2,958 +0.04(+0.51%)
Feb 06, 2024 7.801 7.801 7.762 7.782 7,581 +0.00(+0.00%)
Feb 05, 2024 7.772 7.801 7.772 7.782 10,453 -0.01(-0.13%)
Feb 02, 2024 7.791 7.791 7.786 7.791 14,723 -0.01(-0.13%)
Feb 01, 2024 7.762 7.801 7.762 7.801 4,809 +0.05(+0.68%)
Jan 31, 2024 7.806 7.820 7.747 7.749 15,795 -0.04(-0.55%)
Jan 30, 2024 7.791 7.821 7.791 7.791 10,332 +0.01(+0.13%)
Jan 29, 2024 7.782 7.799 7.782 7.782 19,424 +0.01(+0.13%)
Jan 26, 2024 7.703 7.782 7.703 7.772 7,313 +0.01(+0.13%)
Jan 25, 2024 7.772 7.811 7.752 7.762 11,295 -0.02(-0.25%)
Jan 24, 2024 7.791 7.821 7.782 7.782 17,117 +0.00(+0.00%)
Jan 23, 2024 7.791 7.806 7.782 7.782 4,404 -0.01(-0.13%)
Jan 22, 2024 7.772 7.821 7.772 7.791 16,858 +0.01(+0.13%)
Jan 19, 2024 7.752 7.791 7.752 7.782 20,026 -0.01(-0.13%)
Jan 18, 2024 7.794 7.794 7.791 7.791 4,953 +0.02(+0.25%)
Jan 17, 2024 7.772 7.831 7.772 7.772 15,661 -0.01(-0.13%)
Jan 16, 2024 7.811 7.857 7.782 7.782 8,773 -0.03(-0.44%)
Jan 12, 2024 7.782 7.821 7.782 7.816 17,570 +0.02(+0.20%)
Jan 11, 2024 7.841 7.850 7.791 7.800 19,093 -0.08(-0.95%)
Jan 10, 2024 7.860 7.900 7.860 7.875 17,408 +0.00(+0.06%)
Jan 09, 2024 7.880 7.900 7.870 7.870 1,380 -0.01(-0.19%)
Jan 08, 2024 7.870 7.889 7.870 7.885 1,724 +0.02(+0.31%)
Jan 05, 2024 7.880 7.900 7.860 7.860 4,304 -0.01(-0.13%)
Jan 04, 2024 7.834 7.900 7.834 7.870 9,733 +0.01(+0.13%)
Jan 03, 2024 7.880 7.890 7.850 7.860 13,308 -0.02(-0.25%)
Jan 02, 2024 7.919 7.919 7.880 7.880 11,989 -0.04(-0.50%)
Dec 29, 2023 7.959 7.959 7.914 7.919 15,980 -0.02(-0.22%)
Dec 28, 2023 7.910 7.949 7.910 7.937 9,381 +0.01(+0.10%)
Dec 27, 2023 7.959 7.959 7.890 7.929 17,111 -0.03(-0.37%)
Dec 26, 2023 7.900 8.008 7.900 7.959 16,927 +0.03(+0.37%)
Dec 22, 2023 7.890 7.959 7.890 7.929 19,045 +0.07(+0.88%)
Dec 21, 2023 7.828 7.860 7.828 7.860 10,750 +0.06(+0.76%)
Dec 20, 2023 7.831 7.880 7.796 7.801 11,082 +0.00(+0.00%)
Dec 19, 2023 7.850 7.855 7.801 7.801 13,399 -0.03(-0.38%)
Dec 18, 2023 7.870 7.910 7.831 7.831 14,383 -0.06(-0.79%)
Dec 15, 2023 7.850 7.952 7.850 7.893 13,990 +0.03(+0.41%)
Dec 14, 2023 7.801 7.860 7.801 7.860 23,207 +0.11(+1.40%)
Dec 13, 2023 7.733 7.776 7.723 7.752 11,918 +0.01(+0.09%)
Dec 12, 2023 7.762 7.771 7.713 7.745 24,707 -0.01(-0.09%)
Dec 11, 2023 7.771 7.810 7.713 7.752 35,837 +0.01(+0.13%)
Dec 08, 2023 7.703 7.781 7.703 7.742 6,350 +0.00(+0.06%)
Dec 07, 2023 7.713 7.762 7.713 7.737 13,013 +0.03(+0.42%)
Dec 06, 2023 7.684 7.810 7.684 7.705 25,335 +0.01(+0.15%)
Dec 05, 2023 7.723 7.723 7.680 7.694 10,826 -0.02(-0.25%)
Dec 04, 2023 7.655 7.762 7.655 7.713 44,065 +0.08(+1.02%)
Dec 01, 2023 7.616 7.645 7.616 7.636 30,320 +0.01(+0.13%)
Nov 30, 2023 7.645 7.645 7.616 7.626 5,460 +0.01(+0.13%)
Nov 29, 2023 7.606 7.636 7.606 7.616 8,595 +0.02(+0.26%)
Nov 28, 2023 7.577 7.626 7.577 7.597 16,837 +0.02(+0.26%)
Nov 27, 2023 7.577 7.642 7.577 7.577 20,137 -0.03(-0.38%)
Nov 24, 2023 7.597 7.619 7.588 7.607 6,037 +0.01(+0.13%)
Nov 22, 2023 7.568 7.606 7.568 7.597 5,998 +0.04(+0.51%)
Nov 21, 2023 7.587 7.589 7.558 7.558 1,564 -0.06(-0.85%)
Nov 20, 2023 7.616 7.626 7.616 7.622 2,426 +0.02(+0.21%)
Nov 17, 2023 7.568 7.655 7.568 7.606 31,241 +0.03(+0.38%)
Nov 16, 2023 7.597 7.597 7.577 7.577 1,790 -0.02(-0.26%)
Nov 15, 2023 7.587 7.606 7.587 7.597 12,205 +0.01(+0.13%)
Nov 14, 2023 7.548 7.597 7.548 7.587 5,754 +0.09(+1.16%)
Nov 13, 2023 7.471 7.529 7.422 7.500 19,412 +0.00(+0.00%)
Nov 10, 2023 7.509 7.510 7.422 7.500 15,728 -0.02(-0.26%)
Nov 09, 2023 7.509 7.526 7.509 7.519 9,180 +0.01(+0.13%)
Nov 08, 2023 7.577 7.587 7.500 7.509 17,256 -0.09(-1.17%)
Nov 07, 2023 7.597 7.599 7.593 7.599 2,125 +0.00(+0.03%)
Nov 06, 2023 7.636 7.665 7.597 7.597 6,851 -0.07(-0.89%)
Nov 03, 2023 7.626 7.674 7.626 7.665 5,799 +0.08(+1.02%)
Nov 02, 2023 7.568 7.606 7.568 7.587 4,214 +0.06(+0.77%)
Nov 01, 2023 7.558 7.568 7.529 7.529 6,205 +0.00(+0.00%)
Oct 31, 2023 7.524 7.532 7.524 7.529 3,131 +0.03(+0.39%)
Oct 30, 2023 7.509 7.510 7.500 7.500 4,676 +0.03(+0.39%)
Oct 27, 2023 7.509 7.510 7.446 7.471 10,296 -0.02(-0.26%)
Oct 26, 2023 7.461 7.524 7.461 7.490 4,920 +0.02(+0.26%)
Oct 25, 2023 7.500 7.500 7.461 7.471 12,276 -0.04(-0.52%)
Oct 24, 2023 7.509 7.534 7.490 7.509 4,018 +0.02(+0.26%)
Oct 23, 2023 7.500 7.500 7.490 7.490 5,171 -0.02(-0.26%)
Oct 20, 2023 7.509 7.519 7.506 7.509 5,597 +0.01(+0.13%)
Oct 19, 2023 7.500 7.548 7.500 7.500 6,498 +0.00(+0.00%)
Oct 18, 2023 7.519 7.539 7.500 7.500 4,790 -0.01(-0.13%)
Oct 17, 2023 7.480 7.509 7.480 7.509 1,769 -0.02(-0.26%)
Oct 16, 2023 7.539 7.539 7.519 7.529 6,694 +0.08(+1.04%)
Oct 13, 2023 7.461 7.547 7.451 7.451 4,212 -0.04(-0.52%)
Oct 12, 2023 7.509 7.529 7.485 7.490 5,063 -0.02(-0.26%)
Oct 11, 2023 7.490 7.519 7.490 7.509 3,678 -0.01(-0.10%)
Oct 10, 2023 7.490 7.539 7.490 7.517 7,950 +0.04(+0.49%)
Oct 09, 2023 7.471 7.539 7.451 7.480 20,091 -0.02(-0.26%)
Oct 06, 2023 7.500 7.509 7.500 7.500 1,067 +0.03(+0.39%)
Oct 05, 2023 7.479 7.495 7.451 7.471 9,354 -0.04(-0.52%)
Oct 04, 2023 7.500 7.511 7.491 7.509 4,306 +0.03(+0.39%)
Oct 03, 2023 7.490 7.509 7.471 7.480 21,192 -0.01(-0.13%)
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.