$10.00 -0.02 (%) GDL Fund Shs of Benef Interest - New York Stock Exchange, Inc.

Aug. 29, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GDL historical data

Date Open High Low Close Volume
8/29/201610.0110.049.9810.0039,878
8/29/201611.3911.3911.3911.39200
8/26/20169.9710.029.9610.0222,455
8/26/201611.5011.5011.5011.50170
8/25/20169.9710.009.9710.0040,139
8/25/201611.6211.6211.6211.620
8/24/201610.0010.019.959.97347,317
8/24/201611.6011.6211.6011.628,645
8/23/201610.0210.049.989.99673,892
8/23/201611.3711.3711.3711.371,200
8/22/20169.989.999.959.998,629
8/22/201611.3911.3911.3911.39439
8/19/20169.939.979.939.9734,285
8/19/201611.3811.3811.3811.380
8/18/20169.979.999.919.9261,276
8/18/201611.3811.3811.3811.380
8/17/201610.0010.009.979.9841,328
8/17/201611.3811.3811.3811.38125
8/16/20169.9510.009.959.9941,921
8/16/201611.3411.3911.3411.391,097
8/15/20169.9310.009.939.9827,339
8/15/201611.3311.4411.3311.33614
8/12/20169.959.959.929.9439,311
8/12/201611.3111.3111.3111.31821
8/11/20169.919.969.919.9418,694
8/11/201611.2611.2611.2611.260
8/10/20169.939.939.909.9045,183
8/10/201611.2611.2611.2611.26110
8/9/20169.939.969.919.9137,506
8/9/201611.3511.3511.3511.351,020
8/8/20169.929.949.899.8952,607
8/8/201611.3611.4511.3511.355,000
8/5/20169.949.989.909.9032,197
8/5/201611.3511.3511.3511.350
8/4/20169.949.979.939.9629,893
8/4/201611.4511.5011.3511.356,577
8/3/20169.909.979.909.9425,659
8/3/201611.4511.4511.4511.45200
8/2/20169.959.969.889.8936,148
8/2/201611.5011.5111.4511.453,600
8/1/20169.959.969.919.9341,429
7/29/20169.959.999.929.9339,895
7/29/201611.4611.4611.4511.455,700
7/28/20169.939.969.919.9235,581
7/28/201611.3511.3511.3511.350
7/27/20169.959.989.939.9555,990
7/27/201611.3511.3511.3511.35200
7/26/20169.959.999.929.9552,342
7/26/201611.5311.5311.5311.530
7/25/20169.9810.009.949.9543,193
7/25/201611.5311.5311.5311.5321
7/22/20169.9510.029.959.9625,143
7/22/201611.5311.5311.5311.530
7/21/20169.969.999.949.9658,214
7/21/201611.4111.5411.4111.532,896
7/20/20169.989.999.969.9823,980
7/20/201610.9211.4110.9211.41933
7/19/20169.959.999.949.9725,509
7/19/201610.7310.7310.7310.730
7/18/20169.9910.009.949.9530,677
7/18/201610.7310.7310.7310.73357
7/15/20169.9910.029.909.9840,844
7/15/201610.6910.6910.6910.690
7/14/20169.989.999.979.9815,261
7/14/201610.6910.6910.6910.690
7/13/20169.999.999.959.9740,486
7/13/201610.6910.6910.6910.690
7/12/20169.969.999.969.9916,652
7/12/201610.6910.6910.6910.690
7/11/20169.969.999.949.9741,729
7/11/201611.3311.3310.6910.692,865
7/8/20169.999.999.959.9663,619
7/8/201610.9810.9810.9810.98185
7/7/20169.9510.009.959.9729,607
7/7/201611.0211.0210.8610.861,050
7/6/20169.899.999.869.9526,814
7/6/201610.9910.9910.9910.990
7/5/20169.959.999.919.9719,120
7/5/201611.0011.0010.9910.992,000
7/4/201611.1511.1511.1511.150
7/1/20169.919.989.919.9332,627
6/30/20169.949.949.929.9324,067
6/30/201611.1811.3311.0611.152,900
6/29/20169.889.939.889.9118,747
6/29/201611.3711.3711.2211.22415
6/28/20169.869.919.849.878,628
6/28/201611.6012.0011.4311.438,705
6/27/20169.859.919.809.8660,373
6/27/201611.5811.5811.5811.5832
6/24/20169.889.999.879.9161,378
6/24/201611.5811.5811.5811.580
6/23/20169.9710.029.969.9842,940
6/23/201611.5811.5811.5811.580
6/22/20169.9610.019.959.9720,501
6/22/201611.5811.5811.5811.58697
6/21/20169.929.999.929.9625,270
6/21/201611.0011.2211.0011.223,020
6/20/20169.899.999.899.9030,290
6/20/201610.9610.9610.8810.88510
6/17/20169.859.969.849.8416,079
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center