$11.73 -0.04 (%) Clg Glb Dv&Incm Shs of Benef Interest - NYSE Amex Equities

Dec. 7, 2016 | 03:49 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

GLV historical data

Date Open High Low Close Volume
12/6/201611.8311.8911.7511.7720,065
12/5/201611.8611.9111.7611.8075,750
12/2/201611.8911.9411.7111.8498,071
12/1/201612.0312.0511.8611.92104,156
11/30/201611.9812.0311.9012.0099,999
11/29/201611.7611.9411.7511.9454,753
11/28/201611.8311.8911.7211.8357,375
11/25/201611.7111.8811.7111.8347,223
11/23/201611.6711.7111.6411.7113,439
11/22/201611.6011.6911.5911.6441,516
11/21/201611.5411.5811.5211.5751,601
11/18/201611.4011.5111.4011.46201,842
11/17/201611.3911.4911.3511.3940,588
11/16/201611.4611.4611.2911.4144,738
11/15/201611.4711.6111.4111.5053,926
11/14/201611.5111.5211.3511.50264,780
11/11/201611.4711.5711.4511.53118,433
11/10/201611.5611.7211.3611.62219,289
11/9/201611.4311.6511.3211.6454,996
11/8/201611.4211.6511.3711.49119,062
11/7/201611.4111.4911.3711.4887,460
11/4/201611.2911.3911.2611.3428,529
11/3/201611.3911.3911.2511.3040,899
11/2/201611.5311.5811.3411.3824,112
11/1/201611.6311.7111.4411.4996,717
10/31/201611.6311.6511.5111.62179,089
10/28/201611.5811.5911.4711.5794,767
10/27/201611.5411.5511.5011.5578,706
10/26/201611.4911.5611.4811.5467,907
10/25/201611.5211.5911.5011.5341,130
10/24/201611.6611.6611.5411.5642,947
10/21/201611.5911.6111.5211.5918,007
10/20/201611.6011.6011.5511.6013,497
10/19/201611.5511.6211.5311.6037,886
10/18/201611.5611.5611.4711.5321,751
10/17/201611.5411.5711.4211.46120,176
10/14/201611.7411.7611.6311.7043,799
10/13/201611.7211.7211.6111.7027,275
10/12/201611.8211.8211.7311.7315,984
10/11/201611.8211.8511.7211.7615,412
10/10/201611.9312.0311.8311.8718,921
10/7/201611.9911.9911.8111.8325,684
10/6/201611.9111.9911.8811.9437,716
10/5/201611.9311.9511.8611.9239,281
10/4/201611.9611.9911.8311.8932,604
10/3/201612.0212.0711.9612.0432,183
9/30/201612.0612.1411.9712.1331,828
9/29/201611.9512.0411.9512.0118,390
9/28/201611.9712.0411.9512.0429,669
9/27/201611.9412.0611.9412.0227,280
9/26/201612.0312.0311.9311.9826,370
9/23/201612.0412.0911.9912.0629,527
9/22/201612.0812.1212.0212.0962,227
9/21/201611.9912.0511.9312.0327,406
9/20/201611.9311.9911.9211.9741,164
9/19/201611.9111.9811.8411.9723,581
9/16/201611.8311.9411.8311.8711,471
9/15/201611.8611.9311.8611.9321,229
9/14/201611.9111.9111.8411.8630,437
9/13/201612.0512.1411.9511.9816,109
9/12/201612.0512.2012.0512.1450,022
9/9/201612.3912.3912.0512.1125,511
9/8/201612.3712.4212.3312.3823,487
9/7/201612.2612.3512.2612.3520,283
9/6/201612.2012.2612.1512.2555,427
9/2/201612.2112.2112.1812.1827,809
9/1/201612.1512.2012.1012.1247,999
8/31/201612.2312.2612.1612.1922,089
8/30/201612.2212.2412.1912.2021,207
8/29/201612.1512.2412.1512.2117,473
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center