$10.41 -0.00 (%) GDL Fund Shs of Benef Interest - NYSE

Apr. 27, 2015 | 09:46 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GDL historical data

Date Open High Low Close Volume
4/24/201510.4110.4310.4010.4111,367
4/24/20159.749.749.749.740
4/23/201510.4010.4310.4010.4314,592
4/23/20159.959.969.749.74300
4/22/201510.3810.4110.3610.4131,137
4/22/201510.0110.019.759.752,750
4/21/201510.3510.3910.3410.3723,018
4/21/20159.8010.109.7910.007,288
4/20/201510.3610.4010.3010.3544,629
4/20/20159.909.909.859.85800
4/17/201510.3710.3710.3410.3413,939
4/17/20159.669.809.669.802,388
4/16/201510.3810.3910.3610.3823,640
4/16/20159.8010.009.799.893,100
4/15/201510.3710.4010.3710.4011,111
4/15/20159.769.819.749.754,430
4/14/201510.3410.3910.3410.3625,003
4/14/20159.849.849.849.84424
4/13/201510.3910.3910.3510.3512,319
4/13/201510.0010.0010.0010.00350
4/10/201510.3810.4310.3710.3824,001
4/10/201510.1010.109.9010.102,634
4/9/201510.3610.3710.3410.3628,772
4/9/201510.1010.1010.1010.101,500
4/8/201510.3610.3910.3610.3621,474
4/8/20159.9910.109.9910.105,700
4/7/201510.3510.3910.3510.3720,517
4/7/201510.0010.009.999.99650
4/6/201510.3010.4310.3010.3437,074
4/6/20159.999.999.999.99200
4/2/201510.3110.3910.3110.3623,495
4/2/20159.759.759.759.755,900
4/1/201510.3410.3610.3110.3230,007
4/1/20159.759.759.759.752,100
3/31/201510.4010.4310.3310.3340,614
3/31/20159.759.759.759.752,100
3/30/201510.4010.4310.3810.4020,656
3/30/20159.9010.009.9010.005,300
3/27/201510.4010.4410.3810.3838,961
3/27/201510.0010.0510.0010.03500
3/26/201510.3910.4710.3610.4363,600
3/26/20159.7010.199.709.896,800
3/25/201510.3110.4710.2810.45136,485
3/25/20159.879.879.709.708,500
3/24/201510.3710.3710.2910.3057,198
3/24/20159.989.989.859.85935
3/23/201510.3510.3710.3210.3728,692
3/23/20159.9510.049.589.586,430
3/20/201510.3310.3610.3110.3644,266
3/20/20159.939.939.939.932,300
3/19/201510.3210.3710.3010.3022,704
3/19/201510.0510.059.959.966,400
3/18/201510.3110.3510.3010.3517,532
3/18/201510.2210.2210.0510.051,350
3/17/201510.2810.3510.2810.2938,435
3/17/201510.0510.1010.0110.046,500
3/16/201510.2910.3410.2810.3077,679
3/16/201510.2410.2410.1010.10950
3/13/201510.2710.3410.2510.2831,726
3/13/201510.0510.1210.0410.046,500
3/12/201510.3610.5010.3510.4329,195
3/12/201510.0210.0510.0210.05621
3/11/201510.3010.3410.3010.3335,477
3/11/20159.8710.009.7810.005,443
3/10/201510.3210.3310.3010.3043,211
3/10/201510.0010.109.909.9010,800
3/9/201510.3710.3710.3110.3430,634
3/9/201510.3510.3510.0510.109,702
3/6/201510.3110.3210.2910.3026,240
3/6/201510.0510.0510.0510.050
3/5/201510.3310.3610.3110.3431,505
3/5/201510.1510.2510.0510.0511,440
3/4/201510.3510.3510.2810.3586,020
3/4/201510.1210.2010.0110.053,810
3/3/201510.3410.3510.3110.3239,310
3/3/201510.1710.2510.0010.004,898
3/2/201510.3210.3710.3110.3626,577
3/2/201510.4810.4810.1010.101,594
2/27/201510.3210.3410.3110.3338,629
2/27/201510.2610.4010.2510.272,034
2/26/201510.3210.3410.3110.3235,166
2/26/201510.3310.3310.3010.312,297
2/25/201510.3210.3710.3110.3323,718
2/25/201510.3310.3310.3210.321,100
2/24/201510.3110.3510.3110.3420,802
2/24/201510.3010.3010.3010.300
2/23/201510.3010.3310.2910.3223,223
2/23/201510.4610.4610.3910.393,190
2/20/201510.3010.3310.2710.3224,884
2/20/201510.2410.3010.1810.182,750
2/19/201510.3010.3110.2810.3015,288
2/19/201510.9011.0010.0510.1157,750
2/18/201510.2610.3210.2510.2956,884
2/18/201510.7510.8010.6910.69903
2/17/201510.2610.3210.2610.2919,658
2/17/201510.2410.8910.2410.896,950
2/13/201510.3210.3210.2710.2937,936
2/13/20159.9610.259.9610.255,452
2/12/201510.2710.3410.2410.3321,807
2/12/20159.939.959.939.952,675
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center