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 )

7.900 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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, 2016 6.468 6.494 6.462 6.462 57,431 +0.01(+0.20%)
May 27, 2016 6.455 6.449 6.449 6.449 34,013 +0.01(+0.10%)
May 26, 2016 6.449 6.494 6.442 6.442 25,701 -0.01(-0.20%)
May 25, 2016 6.436 6.487 6.436 6.455 56,238 +0.02(+0.30%)
May 24, 2016 6.429 6.455 6.423 6.436 237,006 +0.01(+0.20%)
May 23, 2016 6.436 6.455 6.410 6.423 60,178 -0.03(-0.40%)
May 20, 2016 6.429 6.462 6.429 6.449 58,125 +0.03(+0.40%)
May 19, 2016 6.436 6.450 6.397 6.423 48,906 -0.01(-0.10%)
May 18, 2016 6.442 6.449 6.429 6.429 51,765 -0.01(-0.20%)
May 17, 2016 6.455 6.468 6.442 6.442 91,509 -0.02(-0.30%)
May 16, 2016 6.487 6.500 6.462 6.462 76,332 -0.02(-0.30%)
May 13, 2016 6.487 6.507 6.481 6.481 17,645 -0.02(-0.30%)
May 12, 2016 6.494 6.507 6.481 6.500 51,873 +0.00(+0.00%)
May 11, 2016 6.487 6.520 6.487 6.500 39,695 -0.00(-0.00%)
May 10, 2016 6.487 6.520 6.475 6.500 35,392 +0.02(+0.30%)
May 09, 2016 6.487 6.513 6.455 6.481 41,675 -0.01(-0.20%)
May 06, 2016 6.487 6.526 6.487 6.494 24,840 +0.00(+0.00%)
May 05, 2016 6.500 6.520 6.494 6.494 30,647 +0.01(+0.10%)
May 04, 2016 6.513 6.520 6.487 6.487 25,339 -0.03(-0.50%)
May 03, 2016 6.507 6.533 6.494 6.520 14,582 -0.01(-0.10%)
May 02, 2016 6.494 6.526 6.494 6.526 27,292 +0.02(+0.33%)
Apr 29, 2016 6.500 6.513 6.481 6.505 56,193 +0.00(+0.07%)
Apr 28, 2016 6.494 6.546 6.494 6.500 40,966 -0.01(-0.20%)
Apr 27, 2016 6.533 6.533 6.481 6.513 19,152 -0.02(-0.30%)
Apr 26, 2016 6.494 6.533 6.494 6.533 28,778 +0.03(+0.40%)
Apr 25, 2016 6.507 6.526 6.475 6.507 46,647 -0.02(-0.30%)
Apr 22, 2016 6.513 6.533 6.495 6.526 25,191 +0.03(+0.45%)
Apr 21, 2016 6.487 6.533 6.481 6.497 62,827 -0.00(-0.05%)
Apr 20, 2016 6.494 6.539 6.487 6.500 38,537 -0.01(-0.15%)
Apr 19, 2016 6.487 6.546 6.487 6.510 20,850 -0.01(-0.15%)
Apr 18, 2016 6.410 6.565 6.410 6.520 95,273 +0.07(+1.10%)
Apr 15, 2016 6.462 6.487 6.429 6.449 24,231 -0.03(-0.50%)
Apr 14, 2016 6.462 6.507 6.429 6.481 39,129 +0.00(+0.00%)
Apr 13, 2016 6.487 6.522 6.455 6.481 49,664 -0.03(-0.40%)
Apr 12, 2016 6.475 6.533 6.462 6.507 36,924 +0.04(+0.60%)
Apr 11, 2016 6.468 6.559 6.442 6.468 91,488 +0.02(+0.30%)
Apr 08, 2016 6.436 6.464 6.429 6.449 24,127 +0.03(+0.50%)
Apr 07, 2016 6.429 6.462 6.397 6.416 28,783 -0.03(-0.40%)
Apr 06, 2016 6.423 6.449 6.403 6.442 35,160 +0.01(+0.10%)
Apr 05, 2016 6.423 6.445 6.400 6.436 74,302 -0.01(-0.15%)
Apr 04, 2016 6.475 6.475 6.436 6.445 75,554 -0.03(-0.45%)
Apr 01, 2016 6.455 6.487 6.442 6.475 85,804 -0.01(-0.20%)
Mar 31, 2016 6.487 6.500 6.462 6.487 46,179 +0.00(+0.00%)
Mar 30, 2016 6.487 6.507 6.455 6.487 52,685 +0.01(+0.20%)
Mar 29, 2016 6.442 6.487 6.442 6.475 69,262 +0.01(+0.10%)
Mar 28, 2016 6.416 6.481 6.416 6.468 83,764 +0.04(+0.60%)
Mar 24, 2016 6.410 6.429 6.429 6.429 64,161 -0.01(-0.10%)
Mar 23, 2016 6.462 6.481 6.436 6.436 51,593 -0.05(-0.70%)
Mar 22, 2016 6.436 6.487 6.436 6.481 55,141 +0.01(+0.19%)
Mar 21, 2016 6.442 6.481 6.442 6.469 38,261 +0.04(+0.61%)
Mar 18, 2016 6.449 6.475 6.397 6.429 46,156 -0.02(-0.30%)
Mar 17, 2016 6.429 6.449 6.429 6.449 16,108 +0.03(+0.45%)
Mar 16, 2016 6.423 6.434 6.390 6.420 53,792 -0.00(-0.05%)
Mar 15, 2016 6.397 6.423 6.384 6.423 30,898 +0.01(+0.20%)
Mar 14, 2016 6.403 6.436 6.216 6.410 39,685 +0.02(+0.30%)
Mar 11, 2016 6.371 6.403 6.371 6.390 29,041 +0.03(+0.50%)
Mar 10, 2016 6.371 6.390 6.353 6.359 19,992 +0.00(+0.00%)
Mar 09, 2016 6.333 6.359 6.327 6.359 19,638 +0.03(+0.50%)
Mar 08, 2016 6.320 6.359 6.314 6.327 22,989 -0.04(-0.60%)
Mar 07, 2016 6.390 6.390 6.257 6.365 73,489 -0.01(-0.20%)
Mar 04, 2016 6.371 6.397 6.371 6.378 20,355 +0.01(+0.20%)
Mar 03, 2016 6.365 6.390 6.352 6.365 45,060 +0.00(+0.00%)
Mar 02, 2016 6.282 6.365 6.282 6.365 24,397 +0.06(+0.91%)
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.