$10.03 -0.05 (%) GDL Fund Shs of Benef Interest - New York Stock Exchange, Inc.

May. 4, 2016 | 03:59 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
5/4/201610.0710.0810.0310.0316,390
5/4/201610.7611.0210.7511.021,400
5/3/201610.0610.1010.0410.089,432
5/3/201610.7210.7210.7210.72200
5/2/201610.0410.0910.0410.0917,653
5/2/201611.1911.1911.1911.190
4/29/201610.0510.0710.0210.0636,346
4/29/201611.1911.1911.1911.19300
4/28/201610.0410.1210.0410.0526,497
4/28/201611.1911.1910.7910.79971
4/27/201610.1010.1010.0210.0712,388
4/27/201610.9110.9110.9010.90300
4/26/201610.0410.1010.0410.1018,614
4/26/201611.1011.1010.9010.9011,200
4/25/201610.0610.0910.0110.0630,172
4/25/201610.7011.0010.7011.002,548
4/22/201610.0710.1010.0410.0916,294
4/22/201610.7010.7010.7010.70250
4/21/201610.0310.1010.0210.0540,637
4/21/201611.0211.0310.6510.653,439
4/20/201610.0410.1110.0310.0524,926
4/20/201611.1511.1511.1511.15630
4/19/201610.0310.1210.0310.0713,486
4/19/201611.1811.1811.1811.18100
4/18/20169.9110.159.9110.0861,623
4/18/201611.0111.0111.0111.010
4/15/20169.9910.039.949.9715,673
4/15/201611.0111.0111.0111.010
4/14/20169.9910.069.9410.0225,309
4/14/201611.0111.0111.0111.010
4/13/201610.0310.089.9810.0232,123
4/13/201611.0111.0111.0111.010
4/12/201610.0110.109.9910.0623,883
4/12/201611.1511.4411.0111.011,010
4/11/201610.0010.149.9610.0059,175
4/11/201611.3611.3611.0911.092,025
4/8/20169.959.999.949.9715,606
4/8/201611.1211.3011.1011.303,745
4/7/20169.949.999.899.9218,617
4/7/201611.4611.4611.4611.46500
4/6/20169.939.979.909.9622,742
4/6/201611.4511.4511.4511.45300
4/5/20169.939.979.909.9548,059
4/5/201611.1011.1011.1011.100
4/4/201610.0110.019.959.9748,869
4/4/201611.1011.1011.1011.1010
4/1/20169.9810.039.9610.0155,499
4/1/201611.1011.1011.1011.101,000
3/31/201610.0310.059.9910.0329,869
3/31/201611.1511.1511.1011.101,600
3/30/201610.0310.069.9810.0334,077
3/30/201611.4811.4811.4811.48100
3/29/20169.9610.039.9610.0144,799
3/29/201611.4911.4911.4911.49261
3/28/20169.9210.029.9210.0054,179
3/28/201611.3011.5011.3011.501,470
3/24/20169.919.999.919.9441,452
3/24/201611.0611.0611.0511.05940
3/23/20169.9910.029.959.9533,371
3/23/201611.0011.0511.0011.052,470
3/22/20169.9510.039.9510.0235,666
3/22/201610.7910.8510.7910.851,950
3/21/20169.9610.029.9610.0024,748
3/21/201610.8510.9010.7610.761,690
3/18/20169.9710.019.899.9429,854
3/18/201610.8510.8510.8510.85800
3/17/20169.949.979.949.9710,419
3/17/201610.7610.8510.6710.851,450
3/16/20169.939.959.889.9334,793
3/16/201610.6510.7610.6510.761,900
3/15/20169.899.939.879.9319,985
3/15/201610.6411.0010.5010.767,950
3/14/20169.909.959.619.9125,669
3/14/201610.6110.6510.6110.651,319
3/11/201610.0110.0610.0110.0418,485
3/11/201610.5010.5010.5010.50350
3/10/201610.0110.049.989.9912,725
3/10/201610.3710.3710.3610.36200
3/9/20169.959.999.949.9912,500
3/9/201610.5410.5510.5410.552,900
3/8/20169.939.999.929.9414,633
3/8/201610.5710.5710.5710.57106
3/7/201610.0410.049.8310.0046,776
3/7/201610.6010.6010.3610.36365
3/4/201610.0110.0510.0110.0212,956
3/4/201610.4910.4910.3610.36300
3/3/201610.0010.049.9810.0028,681
3/3/201610.6510.6510.6510.650
3/2/20169.8710.009.8710.0015,529
3/2/201610.6510.6510.6510.65500
3/1/20169.919.979.899.9115,932
3/1/201610.6510.6510.6510.65600
2/29/20169.859.969.859.8916,200
2/29/201610.6610.6610.6610.66128
2/26/20169.899.919.849.8416,180
2/26/201610.6610.6610.6610.660
2/25/20169.789.889.789.8621,487
2/25/201610.6610.6610.6610.66100
2/24/20169.709.799.669.7823,702
2/24/201610.3810.5010.3810.456,044
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center