$12.19 -0.02 (%) Clg Glb Dv&Incm Shs of Benef Interest - NYSE Amex Equities

Aug. 26, 2016 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLV historical data

Date Open High Low Close Volume
8/26/201612.2012.2612.1412.1921,117
8/25/201612.1112.2112.1112.2119,885
8/24/201612.2312.2312.1412.1716,941
8/23/201612.1412.2212.1412.1841,729
8/22/201612.1012.1312.1012.1314,916
8/19/201612.1112.1312.0712.139,193
8/18/201612.0312.1112.0112.0840,845
8/17/201612.0312.0511.9412.0431,226
8/16/201612.1112.1812.0412.1834,146
8/15/201612.0112.1712.0112.1652,063
8/12/201612.0512.0612.0312.0425,143
8/11/201612.0912.1012.0012.0760,692
8/10/201611.9812.0411.9712.0434,525
8/9/201611.9711.9711.9211.9327,913
8/8/201612.0512.0611.9411.9733,386
8/5/201612.0012.0811.9512.0857,541
8/4/201611.9511.9911.9011.9918,315
8/3/201611.8811.9811.8511.9818,969
8/2/201611.9911.9911.8511.8723,306
8/1/201612.0112.0411.9412.0145,400
7/29/201611.9712.0211.9112.0260,193
7/28/201611.9011.9611.9011.9338,550
7/27/201611.9212.0511.8311.8935,797
7/26/201611.9311.9711.8611.9322,718
7/25/201611.9412.0811.9211.9842,531
7/22/201611.9212.0511.8912.0318,058
7/21/201611.9011.9011.8111.8728,995
7/20/201611.8511.9211.8311.9128,558
7/19/201611.7311.8411.7111.8431,841
7/18/201611.8011.8311.7611.8224,219
7/15/201611.7811.8311.7411.8212,389
7/14/201611.7811.9111.7811.8346,691
7/13/201611.9411.9411.8211.9024,979
7/12/201611.9312.0211.8311.8969,630
7/11/201611.9311.9511.8611.9081,972
7/8/201611.7411.9111.7411.8829,775
7/7/201611.7511.8311.7211.7419,801
7/6/201611.6511.7811.6511.7124,117
7/5/201611.7611.7611.6511.6649,897
7/1/201611.6711.8011.6711.7723,087
6/30/201611.6511.7411.6111.7024,244
6/29/201611.4711.6611.4711.6620,311
6/28/201611.3311.4111.3211.3921,327
6/27/201611.3211.3211.1611.2228,013
6/24/201611.0611.4010.9511.3148,106
6/23/201611.5611.7611.5311.5950,702
6/22/201611.4811.5611.4811.4813,218
6/21/201611.5511.5911.4911.5122,860
6/20/201611.5511.6411.5511.5651,162
6/17/201611.5411.5511.4811.5518,281
6/16/201611.5011.5711.4211.5541,521
6/15/201611.5711.6911.5311.5535,747
6/14/201611.7511.7611.5911.6337,057
6/13/201611.8311.8311.6811.6924,434
6/10/201611.9111.9111.7411.8229,997
6/9/201611.9311.9611.8411.9629,160
6/8/201611.8611.9711.8611.9410,438
6/7/201611.8211.8911.7811.8521,975
6/6/201611.7611.8611.7011.8436,583
6/3/201611.8011.8311.7411.7936,866
6/2/201611.7911.8111.7511.8129,093
6/1/201611.7311.8611.6911.7793,477
5/31/201611.8111.8111.7511.7712,555
5/27/201611.7711.8011.7211.7840,642
5/26/201611.8211.8311.7211.8130,733
5/25/201611.7211.8111.7011.8026,459
5/24/201611.6111.7511.6111.7425,973
5/23/201611.6411.6411.5611.6021,346
5/20/201611.5511.5911.5411.5514,862
5/19/201611.5111.5111.4411.5118,347
5/18/201611.4911.5811.4911.5631,922
5/17/201611.5211.5711.5111.5537,541
5/16/201611.5711.6211.5211.6018,319
5/13/201611.7611.7611.6111.6517,568
5/12/201611.7511.7711.6511.7675,308
5/11/201611.6811.7611.6711.75160,648
5/10/201611.5511.6711.5211.658,982
5/9/201611.4811.5611.4511.5631,250
5/6/201611.4411.5111.4411.4935,602
5/5/201611.4611.5011.3811.4238,024
5/4/201611.4611.5511.4611.4922,802
5/3/201611.6011.6511.5211.5831,222
5/2/201611.7011.7611.6211.7456,265
4/29/201611.8011.8011.6511.6811,529
4/28/201611.8311.8611.7611.8022,110
4/27/201611.8111.8811.7811.8831,135
4/26/201611.6711.7911.6711.7924,906
4/25/201611.7311.7311.6611.6920,059
4/22/201611.6811.7611.6811.7524,608
4/21/201611.6911.7111.6511.6633,899
4/20/201611.7311.7411.6311.7016,491
4/19/201611.6111.7111.5811.7135,731
4/18/201611.4711.6511.4711.6422,381
4/15/201611.5411.5611.5211.5610,832
4/14/201611.5511.6311.5011.5933,391
4/13/201611.5011.6211.4711.6280,309
4/12/201611.6011.6511.5711.5768,558
4/11/201611.5811.6211.5211.5827,866
4/8/201611.5311.5911.4111.5860,680
4/7/201611.5411.5411.3711.44105,619
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center