$10.20 +0.01 (%) GDL Fund Shs of Benef Interest - NYSE

Dec. 19, 2014 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GDL historical data

Date Open High Low Close Volume
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
11/18/20149.139.148.909.104,800
11/17/201410.3010.3610.3010.3458,516
11/17/20149.249.249.149.14500
11/14/201410.3210.3810.2910.3446,471
11/14/20149.119.119.009.071,600
11/13/201410.3210.3710.3110.3523,966
11/13/20149.049.329.049.251,600
11/12/201410.2910.3910.2910.3343,599
11/12/20148.959.148.959.004,100
11/11/201410.3010.3410.2810.3137,032
11/11/20149.029.038.999.001,000
11/10/201410.3010.3410.3010.3316,583
11/10/20149.059.058.768.886,680
11/7/201410.2910.3510.2810.3231,816
11/7/20148.989.058.979.053,050
11/6/201410.3510.3510.2810.2948,761
11/6/20149.009.008.908.963,550
11/5/201410.3110.3310.2710.3031,208
11/5/20149.019.019.009.001,700
11/4/201410.2810.3010.2610.2834,299
11/4/20149.019.019.019.01165
11/3/201410.3110.4110.3110.3252,034
11/3/20149.169.169.109.102,850
10/31/201410.3610.3910.3210.32124,840
10/31/20149.209.229.009.154,420
10/30/201410.2610.3210.2010.3126,504
10/30/20149.209.209.209.201,086
10/29/201410.3510.3510.3010.3125,203
10/29/20149.249.249.209.202,100
10/28/201410.2510.3010.2410.2933,797
10/28/20149.269.289.269.28335
10/27/201410.2310.2510.2310.258,801
10/27/20149.419.419.419.41316
10/24/201410.2110.2710.2110.2416,536
10/24/20149.109.109.059.052,400
10/23/201410.2610.3210.2310.2419,716
10/23/20149.129.129.109.10600
10/22/201410.2110.3210.1910.1921,199
10/22/20149.259.299.259.291,200
10/21/201410.1010.2410.1010.2215,939
10/21/20149.069.069.069.060
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
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center