GDL Fund Common $11.02

up +0.01


24/4/2014 04:15 PM  |  NYSE : GDL
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GDL historical data

Date Open High Low Close Volume
4/23/201411.0211.0410.9811.0122,298
4/22/201411.0311.0411.0111.0318,102
4/21/201411.0211.0310.9711.0261,570
4/17/201410.9111.0510.9111.01183,064
4/16/201410.9910.9910.9010.9354,267
4/15/201410.9911.0010.9410.9753,863
4/14/201411.0211.0210.9510.9750,413
4/11/201410.9811.0210.9810.9931,232
4/10/201411.0411.0510.9510.9760,283
4/9/201410.9811.0410.9811.0352,590
4/8/201411.0511.0511.0011.0039,061
4/7/201411.0511.0511.0211.0423,740
4/4/201411.0411.0511.0311.0526,879
4/3/201411.0411.0511.0211.0468,607
4/2/201411.0411.0811.0411.06116,357
4/1/201411.0411.0611.0211.0575,955
3/31/201411.0811.0811.0311.0363,687
3/28/201411.0411.0811.0211.0249,763
3/27/201411.0311.0611.0211.0458,012
3/26/201411.0511.0711.0011.0597,876
3/25/201411.0511.0611.0111.0473,811
3/24/201411.0911.0911.0011.0087,656
3/21/201411.0511.0811.0211.0557,475
3/20/201411.0511.0610.9911.01221,089
3/19/201411.0511.0810.9911.0168,592
3/18/201411.0611.0611.0111.0231,369
3/17/201411.0311.0610.9911.0265,099
3/14/201411.0711.0810.9810.9972,191
3/13/201411.1011.1011.0211.03151,791
3/12/201411.3811.4311.3311.38185,067
3/11/201411.3911.3911.3511.37130,558
3/10/201411.4011.4011.3411.3983,048
3/7/201411.4011.4011.3411.4083,365
3/6/201411.3311.3511.3211.3570,025
3/5/201411.3311.3311.2911.3257,892
3/4/201411.2711.3011.2711.3065,062
3/3/201411.2611.2711.2111.2675,342
2/28/201411.1911.2511.1911.2065,889
2/27/201411.1411.1911.1411.1969,970
2/26/201411.1711.1911.1311.1842,138
2/25/201411.1411.2311.1411.1892,560
2/24/201411.1511.1811.1411.15100,209
2/21/201411.1211.1611.1211.1251,386
2/20/201411.1111.1411.0911.1294,579
2/19/201411.1311.1411.0811.1091,401
2/18/201411.1411.1711.0911.1283,446
2/14/201411.1311.1611.0811.1334,007
2/13/201411.1211.1711.0811.0991,629
2/12/201411.1311.1711.0611.0660,749
2/11/201411.1011.1511.0811.1041,415
2/10/201411.1111.1111.0711.0821,043
2/7/201411.0411.1411.0111.0951,000
2/6/201410.9811.0410.9811.0443,097
2/5/201410.9710.9810.9510.9738,853
2/4/201411.0111.0110.9610.9936,325
2/3/201411.0211.0610.9510.9879,743
1/31/201410.9911.0210.9810.9947,889
1/30/201411.0111.0310.9810.9941,319
1/29/201411.0111.0310.9810.9972,492
1/28/201411.0511.0611.0411.0526,151
1/27/201411.0211.0611.0211.0337,020
1/24/201411.0711.0811.0211.0369,982
1/23/201411.0911.1011.0411.0895,392
1/22/201411.1411.1411.0711.0943,165
1/21/201411.0511.0911.0311.0838,599
1/17/201411.0511.1011.0111.0372,386
1/16/201411.0411.0611.0211.0328,200
1/15/201411.0611.0611.0211.0433,876
1/14/201411.0511.0511.0011.0381,519
1/13/201411.0811.0810.9911.0043,441
1/10/201411.0111.0711.0011.0534,415
1/9/201411.0111.0410.9810.9940,042
1/8/201411.0311.0510.9510.9738,387
1/7/201411.0811.0810.9611.0133,816
1/6/201410.9911.0210.9611.0251,887
1/3/201410.9710.9910.9310.9936,766
1/2/201411.0311.0310.9110.9258,136
12/31/201311.0211.1010.9711.0295,976
12/30/201311.0111.1510.9811.05126,508
12/27/201311.1011.1110.8411.0588,980
12/26/201311.1511.1811.0811.1153,120
12/24/201311.2211.2211.0411.1226,722
12/23/201311.0111.2310.9911.23121,299
12/20/201310.8911.0010.8810.98124,392
12/19/201311.0211.0210.8610.9455,091
12/18/201310.8310.9210.8110.9245,815
12/17/201310.8810.8910.8210.8561,738
12/16/201310.9310.9510.8610.9031,205
12/13/201310.9410.9410.8310.8462,300
12/12/201311.0011.0410.8910.9569,472
12/11/201311.0511.0510.9610.99124,585
12/10/201311.3411.3511.3011.31105,375
12/9/201311.3511.3511.3011.3448,766
12/6/201311.4011.4011.2811.3286,914
12/5/201311.3211.3411.2911.3025,323
12/4/201311.3111.3611.2911.3334,121
12/3/201311.3411.3811.3211.3231,233
12/2/201311.3811.4011.3311.3330,296
11/29/201311.4211.4911.4011.4117,455
11/27/201311.3211.3711.3211.3738,564
Trading Center