$10.44 0.00 (%) GDL Fund Shs of Benef Interest - NYSE

May. 29, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GDL historical data

Date Open High Low Close Volume
5/29/201510.4310.4510.4010.4422,089
5/29/20159.509.509.499.49700
5/28/201510.4110.4410.4010.4418,291
5/28/20159.639.759.609.601,000
5/27/201510.4010.4710.4010.4534,453
5/27/20159.679.709.679.671,150
5/26/201510.4510.4710.4110.4231,229
5/26/20159.759.759.569.561,550
5/25/20159.759.759.759.752,900
5/22/201510.4810.5110.4510.4730,424
5/22/20159.689.759.669.752,948
5/21/201510.4610.5110.4610.4912,957
5/21/20159.859.859.859.850
5/20/201510.4510.4910.4510.4727,650
5/20/20159.829.859.829.85200
5/19/201510.5010.5010.4510.457,766
5/19/20159.889.889.809.802,300
5/18/201510.4610.5210.4610.5226,999
5/15/201510.5010.5210.4710.4818,718
5/15/20159.949.949.949.94200
5/14/201510.4910.5410.4710.5136,936
5/14/20159.889.889.889.880
5/13/201510.4410.5010.4410.5043,358
5/13/20159.889.889.889.882,000
5/12/201510.4310.4710.4210.4526,605
5/12/20159.929.959.889.881,000
5/11/201510.4810.4810.4210.4524,574
5/11/20159.959.959.929.921,400
5/8/201510.4610.4710.4510.4715,927
5/8/20159.959.959.959.953,950
5/7/201510.4110.4410.4110.4212,151
5/7/20159.8810.009.8810.007,900
5/6/201510.4310.4510.4110.4116,557
5/6/20159.859.859.809.80800
5/5/201510.4610.4610.4210.4318,019
5/5/20159.809.819.809.802,000
5/4/201510.4010.4410.4010.4315,439
5/4/20159.809.809.809.80200
5/1/201510.4610.4710.4010.4237,118
5/1/20159.809.809.809.800
4/30/201510.4510.4610.4010.4350,737
4/30/20159.959.959.959.950
4/29/201510.4010.4610.4010.4316,808
4/29/20159.829.959.829.95600
4/28/201510.3810.4210.3810.4124,720
4/28/20159.659.659.659.650
4/27/201510.4110.4310.3910.4112,639
4/27/20159.699.699.659.65505
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
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center