$10.10 +0.04 (%) GDL Fund Shs of Benef Interest - NYSE

Oct. 20, 2014 | 03:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GDL historical data

Date Open High Low Close Volume
10/20/201410.1410.1510.0310.1025,013
10/20/20148.969.408.969.241,100
10/17/201410.0110.1110.0110.0616,617
10/17/20149.209.219.209.21700
10/16/20149.9710.079.909.9684,162
10/16/20149.069.069.049.056,100
10/15/201410.0610.2310.0110.19117,404
10/15/20148.949.128.939.103,100
10/14/201410.2210.239.9110.1787,269
10/14/20149.399.409.339.332,700
10/13/201410.4310.4310.2210.2257,258
10/10/201410.3610.4510.3410.4028,670
10/10/20149.209.209.209.201,000
10/9/201410.4410.4510.3610.3988,710
10/9/20149.259.259.009.001,400
10/8/201410.4410.5010.4310.4738,293
10/8/20149.219.228.909.002,200
10/7/201410.5310.5410.4510.4943,486
10/7/20149.169.169.149.141,000
10/6/201410.5410.5810.5110.5240,180
10/6/20149.239.249.239.24650
10/3/201410.5910.5910.5010.5644,908
10/3/20148.889.068.889.062,100
10/2/201410.4910.5010.3910.4973,712
10/2/20148.898.908.888.88760
10/1/201410.4910.5010.4410.4754,951
10/1/20148.898.898.898.890
9/30/201410.5310.5710.4910.5537,494
9/30/20148.868.888.858.881,000
9/29/201410.4110.4810.4110.4618,940
9/29/20148.998.998.998.99115
9/26/201410.4210.5210.4210.5037,289
9/26/20148.738.738.738.730
9/25/201410.4610.5110.3910.4672,321
9/25/20149.169.168.508.737,380
9/24/201410.5010.5410.4510.5150,824
9/24/20149.109.109.109.10100
9/23/201410.5410.5610.4610.4998,227
9/23/20149.269.269.269.26200
9/22/201410.6110.6410.5510.6042,844
9/22/20149.449.449.419.412,100
9/19/201410.6010.6210.5710.6246,533
9/19/20149.559.559.559.55200
9/18/201410.6110.6310.5710.6258,735
9/18/20149.439.439.439.43110
9/17/201410.6310.6310.5810.6125,910
9/17/20149.439.439.439.430
9/16/201410.5510.6310.5510.6215,688
9/16/20149.479.629.439.432,000
9/15/201410.5710.6010.5610.58160,804
9/15/20149.439.439.439.43500
9/12/201410.5610.6910.5510.59150,391
9/12/20149.599.599.439.433,100
9/11/201410.7110.7510.7010.7453,427
9/11/20149.599.609.559.55555
9/10/201410.7210.7510.7110.7437,979
9/10/20149.569.569.569.560
9/9/201410.7210.7410.7110.7442,698
9/9/20149.509.509.509.500
9/8/201410.7210.7610.7210.7426,341
9/8/20149.669.739.659.731,100
9/5/201410.7410.7410.7110.7433,515
9/5/20149.689.719.659.711,600
9/4/201410.7410.8010.7410.7644,523
9/4/20149.759.759.759.75150
9/3/201410.7910.7910.7310.7536,433
9/3/20149.749.759.749.75723
9/2/201410.7310.8010.7210.7778,604
9/2/20149.529.529.529.520
8/29/201410.7610.7610.7310.7418,892
8/29/20149.699.759.529.572,900
8/28/201410.7110.7610.7110.7535,236
8/28/20149.749.759.699.691,000
8/27/201410.7110.7610.7110.7583,820
8/27/20149.759.759.759.751,000
8/26/201410.7310.7510.7210.7262,139
8/26/20149.509.519.509.512,720
8/25/201410.7410.7610.7310.76125,103
8/25/20149.479.629.479.522,200
8/22/201410.7210.7710.7210.7421,344
8/22/20149.449.449.439.43800
8/21/201410.7110.7510.7110.7330,183
8/21/20149.729.729.729.721,000
8/20/201410.7010.7410.7010.7239,838
8/20/20149.519.519.519.51100
8/19/201410.7210.7410.7010.7331,202
8/19/20149.449.529.439.52670
8/18/201410.6710.7410.6710.7330,472
8/18/20149.429.439.419.43909
8/15/201410.6910.7310.6610.6626,181
8/15/20149.459.549.449.443,348
8/14/201410.6210.7110.6110.7151,757
8/14/20149.559.559.539.531,500
8/13/201410.6510.6510.6310.6438,725
8/13/20149.569.569.479.56450
8/12/201410.6110.6510.6010.6574,727
8/12/20149.9510.009.959.954,155
8/11/201410.6110.6210.5710.6136,383
8/11/20149.959.959.769.76840
8/8/201410.6510.6610.5810.6178,752
  • Showing 1-100 of 2,503 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center