$10.14 -0.03 (%) GDL Fund Shs of Benef Interest - NYSE

Jan. 30, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GDL historical data

Date Open High Low Close Volume
1/30/201510.1310.1810.1210.1442,176
1/30/20159.659.679.659.67300
1/29/201510.1310.1710.1010.1729,541
1/29/20159.609.609.609.601,000
1/28/201510.1910.2010.1110.1144,214
1/28/20159.599.619.599.601,500
1/27/201510.1810.2110.1310.1761,325
1/27/20159.749.749.749.740
1/26/201510.1910.2510.1910.1935,361
1/26/20159.879.879.709.744,230
1/23/201510.2410.2410.2010.2138,571
1/23/20159.689.749.689.74500
1/22/201510.1910.2610.1810.2639,714
1/22/20159.509.759.509.643,400
1/21/201510.1710.2210.1010.1919,953
1/21/20159.379.509.379.501,500
1/20/201510.1910.2010.1610.1910,747
1/20/20159.459.459.319.352,600
1/19/20159.409.509.409.503,245
1/16/201510.1210.2310.0910.1975,374
1/16/20159.509.509.459.451,900
1/15/201510.1010.1110.0810.105,539
1/15/20159.639.659.509.5011,950
1/14/201510.0810.1210.0410.1056,072
1/14/20159.559.559.559.55200
1/13/201510.1910.2210.1210.1225,237
1/13/20159.579.579.549.551,600
1/12/201510.1910.1910.1410.1418,535
1/12/20159.629.659.459.451,240
1/9/201510.2010.2010.1510.1812,521
1/9/20159.419.419.409.411,500
1/8/201510.1610.2510.1610.2118,341
1/8/20159.369.509.339.404,300
1/7/201510.1110.1510.1010.14127,184
1/7/20159.539.539.519.5210,100
1/6/201510.1410.1610.0810.0846,019
1/6/20159.709.709.609.606,272
1/5/201510.1810.1910.0910.15143,098
1/5/20159.869.869.599.6016,974
1/2/201510.2510.2610.1910.2142,087
1/2/20159.669.669.669.660
12/31/201410.2210.2310.1810.2385,758
12/31/20149.609.729.409.664,025
12/30/201410.2310.2510.2010.2491,973
12/30/20149.609.609.609.602,200
12/29/201410.2310.2710.2210.2665,985
12/29/20149.829.829.609.601,150
12/26/201410.2210.2710.2010.2433,117
12/24/201410.2210.2510.2210.2318,728
12/24/20149.609.609.609.600
12/23/201410.2010.2410.1910.2385,273
12/23/20149.659.659.609.601,800
12/22/201410.1910.2010.1310.19127,634
12/22/20149.619.779.609.6010,075
12/19/201410.2110.2310.1710.2035,655
12/19/20149.229.679.229.601,408
12/18/201410.0910.1910.0810.1962,070
12/18/20149.209.209.209.200
12/17/20149.9210.039.9210.0382,303
12/17/20149.209.209.209.200
12/16/20149.889.999.889.9271,426
12/16/20149.279.279.279.270
12/15/201410.0110.029.919.9360,595
12/15/20149.509.519.509.501,417
12/12/20149.9910.089.969.9984,917
12/12/20149.519.529.519.52800
12/11/201410.0010.1010.0010.0552,641
12/11/20149.519.519.419.411,300
12/10/201410.1310.209.989.98201,544
12/10/20149.519.569.499.551,700
12/9/201410.3210.3310.2310.30143,533
12/9/20149.519.519.519.51100
12/8/201410.3810.4110.3510.35119,992
12/8/20149.519.609.509.503,830
12/5/201410.3610.4310.3610.4128,882
12/5/20149.809.809.809.800
12/4/201410.4210.4210.3910.3928,621
12/4/20149.809.809.809.80200
12/3/201410.4210.4610.4210.4346,390
12/3/20149.719.729.709.701,176
12/2/201410.4010.4410.3910.4437,628
12/2/20149.699.869.679.75950
12/1/201410.4210.4310.3610.4035,949
12/1/20149.939.939.659.672,450
11/28/201410.4410.4710.4410.467,821
11/28/20149.689.849.509.5019,800
11/27/20149.499.609.469.603,800
11/26/201410.4210.4710.4210.4721,219
11/26/20149.339.429.339.42800
11/25/201410.4410.4410.4010.4342,123
11/25/20149.369.369.329.331,000
11/24/201410.3610.4410.3610.4143,259
11/24/20149.449.509.079.078,400
11/21/201410.3910.4310.3810.3837,819
11/21/20149.259.259.259.25420
11/20/201410.3010.3710.3010.3579,476
11/20/20149.109.189.109.18900
11/19/201410.3310.3610.3010.3365,382
11/19/20149.079.109.079.101,550
11/18/201410.3410.4110.3310.3444,928
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center