$9.91 +0.02 (%) GDL Fund Shs of Benef Interest - New York Stock Exchange, Inc.

Jan. 20, 2017 | 03:38 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GDL historical data

Date Open High Low Close Volume
1/20/20179.909.919.889.9114,472
1/20/20178.838.838.838.830
1/19/20179.879.919.879.8921,969
1/19/20178.838.838.838.830
1/18/20179.889.939.869.8830,797
1/18/20178.848.848.838.835,500
1/17/20179.909.939.879.9129,189
1/17/20178.838.838.838.830
1/16/20178.838.838.838.832,000
1/13/20179.929.939.909.9322,760
1/13/20178.838.838.838.83200
1/12/20179.899.949.879.9279,713
1/12/20178.828.828.828.82600
1/11/20179.889.919.889.8947,474
1/11/20178.959.148.808.808,135
1/10/20179.869.889.869.8719,443
1/10/20178.918.958.858.852,500
1/9/20179.879.899.849.8726,592
1/9/20178.958.958.958.952,400
1/6/20179.899.909.849.8662,812
1/6/20178.849.008.848.951,300
1/5/20179.889.919.889.8946,003
1/5/20178.888.888.888.88600
1/4/20179.899.919.879.8964,978
1/4/20179.009.009.009.00150
1/3/20179.859.899.849.8835,110
1/3/20178.938.938.818.935,035
12/30/20169.899.909.829.8442,323
12/30/20169.029.028.938.933,049
12/29/20169.849.909.849.8734,462
12/29/20169.059.059.059.0535
12/28/20169.859.889.829.8346,315
12/28/20169.149.149.059.05600
12/27/20169.829.859.819.8544,567
12/23/20169.829.829.809.8123,060
12/23/20169.209.209.209.20300
12/22/20169.849.879.819.8235,756
12/22/20168.909.058.818.815,225
12/21/20169.789.859.779.8326,273
12/21/20168.848.908.828.8510,800
12/20/20169.739.839.719.8285,968
12/20/20169.029.028.848.841,130
12/19/20169.719.809.719.7472,509
12/19/20169.029.029.029.021,400
12/16/20169.769.769.719.7229,515
12/16/20168.888.888.828.833,400
12/15/20169.749.789.719.7337,272
12/15/20169.039.038.828.823,317
12/14/20169.739.799.739.7554,023
12/14/20169.149.159.059.059,300
12/13/20169.709.789.709.7654,280
12/13/20169.059.239.049.104,100
12/12/20169.749.749.719.7342,152
12/12/20169.519.519.059.053,650
12/9/20169.699.739.689.7030,420
12/9/20169.119.269.119.20700
12/8/20169.649.699.649.6662,688
12/8/20169.079.079.079.073,450
12/7/20169.689.699.639.69163,024
12/7/20169.119.119.039.102,010
12/6/20169.819.859.789.79176,604
12/6/20169.039.109.039.103,258
12/5/20169.819.839.759.79210,463
12/5/20169.059.089.039.033,855
12/2/20169.779.879.779.7955,007
12/2/20169.099.099.039.03500
12/1/20169.849.869.819.8331,176
12/1/201610.0310.039.059.078,700
11/30/20169.859.899.829.8435,843
11/30/20169.079.109.059.053,992
11/29/20169.839.919.839.8654,309
11/29/20169.079.079.079.07680
11/28/20169.919.979.829.8843,049
11/28/20169.219.449.219.28900
11/25/20169.859.899.849.8818,680
11/25/20169.739.739.009.1756,267
11/24/201610.0510.0510.0510.05955
11/23/20169.809.849.779.8323,121
11/23/20169.819.819.819.81300
11/22/20169.779.859.769.8251,540
11/22/20169.809.809.809.800
11/21/20169.839.849.729.8096,433
11/21/20169.809.909.809.802,505
11/18/20169.829.829.779.7743,104
11/18/20169.769.769.769.76200
11/17/20169.789.829.749.8237,262
11/17/201610.0510.0510.0510.050
11/16/20169.729.939.719.8173,812
11/16/201610.0510.0510.0510.050
11/15/20169.699.739.659.7247,799
11/15/201610.0110.0510.0110.052,100
11/14/20169.689.759.689.7161,525
11/14/201610.0210.0210.0010.005,000
11/11/20169.649.729.589.6988,486
11/11/201610.0010.009.9910.0027,800
11/10/20169.759.809.729.7540,292
11/10/20169.769.769.769.760
11/9/20169.699.759.699.7232,591
11/9/20169.769.769.769.76100
11/8/20169.719.729.689.7112,635
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center