$9.93 +0.01 (%) GDL Fund Shs of Benef Interest - New York Stock Exchange, Inc.

Jul. 29, 2016 | 03:58 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
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
6/17/201611.0011.0011.0011.000
6/16/20169.819.899.809.8630,381
6/16/201611.0011.0011.0011.00200
6/15/20169.849.939.819.8241,602
6/15/201611.0411.0511.0411.05500
6/14/20169.889.949.839.8521,078
6/14/201610.9911.0010.9911.001,300
6/13/201610.0410.0810.0010.0417,800
6/13/201611.1211.1311.1011.1011,050
6/10/201610.0610.1310.0610.0626,644
6/10/201611.4611.4611.4611.460
6/9/201610.0910.1510.0710.1126,753
6/9/201611.4511.4611.4511.46361
6/8/201610.0410.1010.0410.0920,165
6/8/201611.1311.1311.1211.12300
6/7/201610.0310.0710.0210.0370,838
6/7/201611.3011.3011.3011.3050
6/6/201610.0010.0710.0010.0447,798
6/6/201611.5011.6011.3011.3013,300
6/3/20169.9910.049.9910.0035,175
6/3/201611.1211.1211.1211.12100
6/2/20169.9710.029.979.9824,599
6/2/201611.3011.3011.1311.131,400
6/1/20169.9810.039.979.9713,164
6/1/201611.1511.1511.1511.150
5/31/201610.0010.049.999.9937,147
5/31/201611.1511.1511.1511.15200
5/30/201611.3811.3811.3811.380
5/27/20169.9810.029.979.9722,013
5/27/201611.3811.3811.3811.380
5/26/20169.9710.049.969.9616,624
5/26/201611.6011.6011.3811.38400
5/25/20169.9510.039.959.9836,375
5/25/201611.6511.6811.5011.501,750
5/24/20169.949.989.939.95153,297
5/24/201611.1011.5611.1011.509,901
5/23/20169.959.989.919.9338,924
5/20/20169.949.999.949.9737,596
5/20/201610.9110.9110.9110.910
5/19/20169.959.979.899.9331,633
5/19/201610.9110.9110.9110.910
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center