$9.69 +0.06 (%) GDL Fund Shs of Benef Interest - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 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
12/6/20169.819.859.789.79176,604
12/6/20169.039.109.039.103,258
12/5/20169.819.839.759.79210,463
12/5/20169.059.089.039.033,855
12/2/20169.779.879.779.7955,007
12/2/20169.099.099.039.03500
12/1/20169.849.869.819.8331,176
12/1/201610.0310.039.059.078,700
11/30/20169.859.899.829.8435,843
11/30/20169.079.109.059.053,992
11/29/20169.839.919.839.8654,309
11/29/20169.079.079.079.07680
11/28/20169.919.979.829.8843,049
11/28/20169.219.449.219.28900
11/25/20169.859.899.849.8818,680
11/25/20169.739.739.009.1756,267
11/24/201610.0510.0510.0510.05955
11/23/20169.809.849.779.8323,121
11/23/20169.819.819.819.81300
11/22/20169.779.859.769.8251,540
11/22/20169.809.809.809.800
11/21/20169.839.849.729.8096,433
11/21/20169.809.909.809.802,505
11/18/20169.829.829.779.7743,104
11/18/20169.769.769.769.76200
11/17/20169.789.829.749.8237,262
11/17/201610.0510.0510.0510.050
11/16/20169.729.939.719.8173,812
11/16/201610.0510.0510.0510.050
11/15/20169.699.739.659.7247,799
11/15/201610.0110.0510.0110.052,100
11/14/20169.689.759.689.7161,525
11/14/201610.0210.0210.0010.005,000
11/11/20169.649.729.589.6988,486
11/11/201610.0010.009.9910.0027,800
11/10/20169.759.809.729.7540,292
11/10/20169.769.769.769.760
11/9/20169.699.759.699.7232,591
11/9/20169.769.769.769.76100
11/8/20169.719.729.689.7112,635
11/8/20169.759.829.759.823,300
11/7/20169.679.759.679.6947,884
11/7/201610.0210.029.8210.02875
11/4/20169.559.669.559.6441,577
11/4/201610.0510.0510.0510.050
11/3/20169.689.699.589.6326,169
11/3/201610.0210.0510.0210.054,400
11/2/20169.659.729.639.6815,976
11/2/201610.1010.1010.0510.0512,700
11/1/20169.709.729.689.6816,847
11/1/201610.0510.1510.0510.151,800
10/31/20169.689.739.649.7215,688
10/31/201610.0510.0510.0510.05300
10/28/20169.709.739.709.7013,620
10/28/201610.0410.0810.0410.057,200
10/27/20169.759.779.729.725,792
10/27/20169.8610.059.8610.0513,400
10/26/20169.769.789.749.7813,910
10/26/20169.8310.009.529.7635,300
10/25/20169.789.829.729.7823,581
10/25/201610.1010.1010.0010.0013,190
10/24/20169.859.859.779.7820,787
10/24/201610.1010.1510.0010.003,228
10/21/20169.779.869.729.8329,592
10/21/201610.1010.1110.1010.108,700
10/20/20169.789.799.759.7637,214
10/20/201610.1510.1810.0810.137,100
10/19/20169.809.819.799.816,454
10/19/201610.1910.5010.0510.508,500
10/18/20169.779.859.729.7817,221
10/18/201610.5010.5010.5010.500
10/17/20169.799.819.619.81195,217
10/17/201610.0010.6010.0010.507,226
10/14/20169.849.889.809.8315,388
10/14/201610.8611.1010.0010.3513,382
10/13/20169.799.859.769.8440,625
10/13/201611.3811.3911.0511.0510,500
10/12/20169.849.869.829.8611,724
10/12/201611.5011.5011.5011.504,800
10/11/20169.899.909.879.8713,789
10/11/201611.5011.5011.3011.301,100
10/10/20169.909.929.899.9022,534
10/7/20169.899.939.889.9032,119
10/7/201611.8011.8011.2511.602,950
10/6/20169.919.929.899.9116,634
10/6/201611.4011.5511.4011.506,300
10/5/20169.879.929.879.9215,352
10/5/201611.4011.4011.4011.400
10/4/20169.919.919.879.8737,757
10/4/201611.1411.4011.1411.401,200
10/3/20169.939.939.909.9051,545
10/3/201611.4211.4211.3011.3024,063
9/30/20169.899.969.899.9566,768
9/30/201611.4111.4111.4111.413,000
9/29/20169.919.929.889.8946,387
9/29/201611.4311.4311.4311.43200
9/28/20169.919.929.899.8920,640
9/28/201611.4111.6311.4111.631,000
9/27/20169.899.939.899.9178,996
9/27/201611.4011.4011.4011.401,000
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center