Financial News

Global Dividend and Income Fund (NY: GLV )

5.885 +0.025 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2024 5.855 5.870 5.842 5.855 33,713 +0.01(+0.17%)
Sep 25, 2024 5.810 5.850 5.810 5.845 26,395 +0.03(+0.50%)
Sep 24, 2024 5.820 5.840 5.770 5.816 41,692 -0.01(-0.15%)
Sep 23, 2024 5.810 5.830 5.810 5.825 17,811 -0.00(-0.09%)
Sep 20, 2024 5.800 5.840 5.790 5.830 21,864 +0.01(+0.26%)
Sep 19, 2024 5.820 5.842 5.793 5.815 25,754 +0.02(+0.26%)
Sep 18, 2024 5.766 5.815 5.766 5.800 20,711 -0.02(-0.34%)
Sep 17, 2024 5.851 5.851 5.770 5.820 71,358 -0.08(-1.36%)
Sep 16, 2024 5.850 5.920 5.800 5.900 179,772 +0.10(+1.72%)
Sep 13, 2024 5.750 5.810 5.750 5.800 22,659 +0.03(+0.52%)
Sep 12, 2024 5.730 5.780 5.730 5.770 12,736 +0.02(+0.44%)
Sep 11, 2024 5.790 5.790 5.690 5.745 32,137 +0.00(+0.00%)
Sep 10, 2024 5.790 5.900 5.730 5.745 20,837 -0.05(-0.95%)
Sep 09, 2024 5.720 5.820 5.710 5.800 27,944 +0.07(+1.22%)
Sep 06, 2024 5.750 5.750 5.680 5.730 111,660 -0.03(-0.61%)
Sep 05, 2024 5.730 5.785 5.730 5.765 76,448 +0.01(+0.17%)
Sep 04, 2024 5.720 5.765 5.720 5.755 64,121 +0.00(+0.09%)
Sep 03, 2024 5.770 5.790 5.700 5.750 70,309 -0.03(-0.52%)
Aug 30, 2024 5.780 5.900 5.740 5.780 42,007 +0.03(+0.52%)
Aug 29, 2024 5.770 5.795 5.720 5.750 55,436 +0.02(+0.35%)
Aug 28, 2024 5.730 5.750 5.710 5.730 38,747 -0.04(-0.69%)
Aug 27, 2024 5.738 5.770 5.735 5.770 33,992 +0.00(+0.09%)
Aug 26, 2024 5.770 5.780 5.730 5.765 41,196 -0.02(-0.35%)
Aug 23, 2024 5.780 5.800 5.770 5.785 44,954 +0.03(+0.43%)
Aug 22, 2024 5.810 5.840 5.730 5.760 39,399 -0.04(-0.60%)
Aug 21, 2024 5.740 5.800 5.730 5.795 44,290 +0.04(+0.78%)
Aug 20, 2024 5.800 5.800 5.720 5.750 34,071 -0.00(-0.09%)
Aug 19, 2024 5.710 5.760 5.710 5.755 56,418 +0.01(+0.26%)
Aug 16, 2024 5.850 5.850 5.715 5.740 48,595 -0.15(-2.50%)
Aug 15, 2024 5.669 5.887 5.658 5.887 179,057 +0.24(+4.21%)
Aug 14, 2024 5.669 5.669 5.639 5.649 31,012 -0.02(-0.35%)
Aug 13, 2024 5.669 5.678 5.619 5.669 37,371 +0.06(+1.06%)
Aug 12, 2024 5.550 5.629 5.550 5.609 36,288 +0.06(+1.07%)
Aug 09, 2024 5.570 5.590 5.540 5.550 51,124 -0.03(-0.62%)
Aug 08, 2024 5.550 5.590 5.550 5.585 22,572 +0.06(+1.08%)
Aug 07, 2024 5.550 5.609 5.510 5.525 27,306 -0.01(-0.27%)
Aug 06, 2024 5.461 5.540 5.451 5.540 49,939 +0.09(+1.73%)
Aug 05, 2024 5.273 5.550 5.273 5.446 69,985 -0.11(-2.05%)
Aug 02, 2024 5.649 5.674 5.555 5.560 66,132 -0.11(-1.92%)
Aug 01, 2024 5.738 5.788 5.669 5.669 34,954 -0.10(-1.72%)
Jul 31, 2024 5.738 5.808 5.726 5.768 91,614 +0.09(+1.57%)
Jul 30, 2024 5.709 5.709 5.619 5.679 49,029 +0.00(+0.00%)
Jul 29, 2024 5.709 5.709 5.674 5.679 34,371 -0.02(-0.35%)
Jul 26, 2024 5.649 5.699 5.649 5.699 67,220 +0.07(+1.23%)
Jul 25, 2024 5.606 5.654 5.605 5.629 13,924 +0.04(+0.71%)
Jul 24, 2024 5.659 5.669 5.570 5.590 55,987 -0.10(-1.74%)
Jul 23, 2024 5.689 5.699 5.669 5.689 56,681 -0.03(-0.52%)
Jul 22, 2024 5.689 5.728 5.619 5.719 89,474 +0.05(+0.87%)
Jul 19, 2024 5.689 5.699 5.639 5.669 64,097 -0.02(-0.30%)
Jul 18, 2024 5.705 5.735 5.664 5.686 69,207 -0.02(-0.43%)
Jul 17, 2024 5.794 5.803 5.705 5.710 88,149 -0.09(-1.52%)
Jul 16, 2024 5.794 5.809 5.794 5.799 58,477 -0.00(-0.08%)
Jul 15, 2024 5.804 5.823 5.794 5.804 24,251 -0.02(-0.34%)
Jul 12, 2024 5.813 5.823 5.794 5.823 22,319 +0.03(+0.51%)
Jul 11, 2024 5.823 5.828 5.784 5.794 50,543 -0.03(-0.59%)
Jul 10, 2024 5.725 5.828 5.725 5.828 42,002 +0.08(+1.37%)
Jul 09, 2024 5.725 5.759 5.725 5.750 63,513 +0.01(+0.26%)
Jul 08, 2024 5.686 5.745 5.686 5.735 153,280 +0.07(+1.21%)
Jul 05, 2024 5.647 5.686 5.647 5.666 48,927 +0.02(+0.35%)
Jul 03, 2024 5.568 5.647 5.568 5.647 34,434 +0.06(+1.05%)
Jul 02, 2024 5.549 5.597 5.549 5.588 88,121 +0.03(+0.53%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback