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 -0.012 (-0.15%)
Official Closing 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 (%)
Sep 30, 2016 6.607 6.654 6.607 6.647 99,942 +0.04(+0.63%)
Sep 29, 2016 6.621 6.627 6.600 6.606 69,434 -0.00(-0.02%)
Sep 28, 2016 6.621 6.627 6.607 6.607 30,895 -0.01(-0.20%)
Sep 27, 2016 6.607 6.631 6.607 6.621 118,245 +0.02(+0.30%)
Sep 26, 2016 6.600 6.634 6.594 6.600 100,027 -0.03(-0.40%)
Sep 23, 2016 6.641 6.656 6.600 6.627 150,576 +0.01(+0.10%)
Sep 22, 2016 6.641 6.647 6.607 6.621 74,760 -0.01(-0.10%)
Sep 21, 2016 6.607 6.647 6.600 6.627 57,811 +0.02(+0.24%)
Sep 20, 2016 6.600 6.641 6.600 6.612 63,160 +0.00(+0.07%)
Sep 19, 2016 6.614 6.641 6.600 6.607 44,328 +0.00(+0.00%)
Sep 16, 2016 6.574 6.621 6.574 6.607 42,543 +0.03(+0.41%)
Sep 15, 2016 6.580 6.600 6.567 6.580 30,661 -0.01(-0.20%)
Sep 14, 2016 6.594 6.629 6.574 6.594 63,501 +0.02(+0.30%)
Sep 13, 2016 6.574 6.577 6.567 6.574 25,738 -0.01(-0.20%)
Sep 12, 2016 6.561 6.600 6.561 6.587 47,590 +0.03(+0.40%)
Sep 09, 2016 6.593 6.593 6.561 6.561 76,169 -0.02(-0.38%)
Sep 08, 2016 6.567 6.587 6.567 6.585 29,521 +0.02(+0.28%)
Sep 07, 2016 6.561 6.574 6.547 6.567 63,615 -0.01(-0.10%)
Sep 06, 2016 6.574 6.593 6.561 6.574 48,278 -0.01(-0.10%)
Sep 02, 2016 6.580 6.580 6.580 6.580 65,867 -0.01(-0.10%)
Sep 01, 2016 6.580 6.600 6.547 6.587 56,075 +0.01(+0.10%)
Aug 31, 2016 6.587 6.610 6.554 6.580 114,639 -0.01(-0.10%)
Aug 30, 2016 6.567 6.593 6.567 6.587 34,909 +0.01(+0.20%)
Aug 29, 2016 6.580 6.600 6.561 6.574 60,662 -0.01(-0.20%)
Aug 26, 2016 6.554 6.587 6.547 6.587 34,158 +0.01(+0.20%)
Aug 25, 2016 6.554 6.574 6.554 6.574 61,059 +0.02(+0.30%)
Aug 24, 2016 6.574 6.580 6.541 6.554 528,338 -0.01(-0.20%)
Aug 23, 2016 6.587 6.600 6.561 6.567 1,025,123 +0.00(+0.03%)
Aug 22, 2016 6.561 6.565 6.541 6.565 13,126 +0.01(+0.18%)
Aug 19, 2016 6.528 6.554 6.528 6.554 52,154 +0.03(+0.50%)
Aug 18, 2016 6.554 6.567 6.515 6.521 93,212 -0.04(-0.60%)
Aug 17, 2016 6.574 6.574 6.552 6.561 62,868 -0.01(-0.10%)
Aug 16, 2016 6.541 6.574 6.541 6.567 63,770 +0.01(+0.10%)
Aug 15, 2016 6.528 6.574 6.528 6.561 41,588 +0.03(+0.40%)
Aug 12, 2016 6.541 6.541 6.521 6.534 59,799 +0.00(+0.00%)
Aug 11, 2016 6.515 6.547 6.515 6.534 28,437 +0.03(+0.40%)
Aug 10, 2016 6.528 6.528 6.508 6.508 68,732 -0.00(-0.07%)
Aug 09, 2016 6.528 6.547 6.511 6.513 57,054 +0.01(+0.17%)
Aug 08, 2016 6.521 6.534 6.501 6.502 80,025 -0.01(-0.10%)
Aug 05, 2016 6.534 6.557 6.508 6.508 48,978 -0.04(-0.57%)
Aug 04, 2016 6.534 6.552 6.528 6.545 45,473 +0.01(+0.17%)
Aug 03, 2016 6.508 6.554 6.508 6.534 39,032 +0.03(+0.51%)
Aug 02, 2016 6.541 6.547 6.495 6.501 54,988 -0.03(-0.40%)
Aug 01, 2016 6.541 6.547 6.515 6.528 63,021 +0.00(+0.00%)
Jul 29, 2016 6.541 6.567 6.521 6.528 60,688 +0.01(+0.10%)
Jul 28, 2016 6.528 6.546 6.515 6.521 54,125 -0.02(-0.30%)
Jul 27, 2016 6.541 6.563 6.528 6.541 85,171 +0.00(+0.03%)
Jul 26, 2016 6.541 6.567 6.521 6.539 79,622 -0.00(-0.03%)
Jul 25, 2016 6.561 6.574 6.534 6.541 65,705 -0.01(-0.10%)
Jul 22, 2016 6.541 6.587 6.541 6.547 38,247 +0.00(+0.01%)
Jul 21, 2016 6.547 6.567 6.534 6.547 88,555 -0.01(-0.21%)
Jul 20, 2016 6.561 6.567 6.547 6.561 36,478 +0.01(+0.10%)
Jul 19, 2016 6.541 6.567 6.534 6.554 38,804 +0.01(+0.20%)
Jul 18, 2016 6.567 6.574 6.534 6.541 46,665 -0.02(-0.30%)
Jul 15, 2016 6.567 6.585 6.508 6.561 62,131 +0.00(+0.00%)
Jul 14, 2016 6.561 6.566 6.551 6.561 23,215 +0.00(+0.07%)
Jul 13, 2016 6.567 6.567 6.541 6.556 61,587 -0.01(-0.17%)
Jul 12, 2016 6.547 6.567 6.547 6.567 25,331 +0.01(+0.20%)
Jul 11, 2016 6.547 6.566 6.534 6.554 63,478 +0.01(+0.10%)
Jul 08, 2016 6.567 6.554 6.541 6.547 96,777 -0.01(-0.10%)
Jul 07, 2016 6.541 6.574 6.541 6.554 45,038 +0.01(+0.20%)
Jul 06, 2016 6.501 6.567 6.482 6.541 40,789 -0.01(-0.20%)
Jul 05, 2016 6.541 6.567 6.516 6.554 29,085 +0.03(+0.40%)
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.