ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Global Dividend and Income Fund (NY:GLV)

6.115 -0.005 (-0.08%)
Streaming Delayed Price Updated: 11:51 AM EDT, Apr 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 6.140 6.140 6.100 6.120 26,760 -0.04(-0.65%)
Apr 09, 2026 6.100 6.160 6.040 6.160 19,075 +0.08(+1.32%)
Apr 08, 2026 5.980 6.130 5.980 6.080 20,986 +0.21(+3.58%)
Apr 07, 2026 5.870 5.890 5.850 5.870 22,769 +0.01(+0.17%)
Apr 06, 2026 5.890 5.980 5.850 5.860 15,617 +0.00(+0.00%)
Apr 02, 2026 5.910 5.920 5.835 5.860 21,272 -0.07(-1.18%)
Apr 01, 2026 5.920 5.980 5.900 5.930 26,717 +0.01(+0.17%)
Mar 31, 2026 5.840 5.930 5.800 5.920 55,975 +0.10(+1.72%)
Mar 30, 2026 5.870 5.870 5.795 5.820 40,697 -0.05(-0.85%)
Mar 27, 2026 5.940 5.940 5.820 5.870 30,277 -0.06(-1.01%)
Mar 26, 2026 5.980 5.995 5.930 5.930 27,707 -0.10(-1.66%)
Mar 25, 2026 5.950 6.040 5.940 6.030 17,768 +0.13(+2.20%)
Mar 24, 2026 5.860 5.959 5.860 5.900 23,573 -0.03(-0.51%)
Mar 23, 2026 5.920 5.940 5.910 5.930 18,002 +0.08(+1.37%)
Mar 20, 2026 5.935 5.935 5.840 5.850 30,144 -0.07(-1.18%)
Mar 19, 2026 5.910 5.970 5.902 5.920 51,897 -0.02(-0.34%)
Mar 18, 2026 6.020 6.025 5.940 5.940 23,235 -0.14(-2.30%)
Mar 17, 2026 6.080 6.130 6.062 6.080 69,915 +0.00(+0.00%)
Mar 16, 2026 6.110 6.140 6.050 6.080 15,037 -0.01(-0.16%)
Mar 13, 2026 6.060 6.100 6.050 6.090 12,561 +0.06(+1.00%)
Mar 12, 2026 6.070 6.110 6.010 6.030 21,609 -0.04(-0.66%)
Mar 11, 2026 6.060 6.130 6.049 6.070 23,196 +0.04(+0.66%)
Mar 10, 2026 5.970 6.060 5.970 6.030 22,723 +0.01(+0.17%)
Mar 09, 2026 6.000 6.020 5.760 6.020 79,863 +0.01(+0.17%)
Mar 06, 2026 6.040 6.105 6.000 6.010 40,774 -0.07(-1.15%)
Mar 05, 2026 6.200 6.240 6.070 6.080 40,562 -0.17(-2.72%)
Mar 04, 2026 6.240 6.290 6.240 6.250 19,585 -0.00(-0.07%)
Mar 03, 2026 6.300 6.300 6.190 6.254 58,067 -0.07(-1.04%)
Mar 02, 2026 6.260 6.370 6.260 6.320 30,034 -0.01(-0.16%)
Feb 27, 2026 6.290 6.340 6.280 6.330 36,753 +0.03(+0.48%)
Feb 26, 2026 6.320 6.320 6.270 6.300 40,581 -0.02(-0.24%)
Feb 25, 2026 6.320 6.330 6.270 6.315 24,038 +0.04(+0.64%)
Feb 24, 2026 6.230 6.300 6.230 6.275 21,218 +0.05(+0.80%)
Feb 23, 2026 6.290 6.290 6.210 6.225 47,799 -0.06(-0.88%)
Feb 20, 2026 6.330 6.365 6.270 6.280 43,984 -0.02(-0.32%)
Feb 19, 2026 6.350 6.375 6.290 6.300 35,473 -0.10(-1.56%)
Feb 18, 2026 6.340 6.400 6.340 6.400 49,528 +0.03(+0.47%)
Feb 17, 2026 6.310 6.372 6.310 6.370 54,142 +0.08(+1.27%)
Feb 13, 2026 6.300 6.340 6.280 6.290 17,897 +0.02(+0.32%)
Feb 12, 2026 6.350 6.415 6.270 6.270 90,080 -0.10(-1.57%)
Feb 11, 2026 6.340 6.390 6.340 6.370 23,056 +0.02(+0.32%)
Feb 10, 2026 6.340 6.380 6.340 6.350 26,421 +0.02(+0.32%)
Feb 09, 2026 6.300 6.350 6.260 6.330 55,138 +0.00(+0.00%)
Feb 06, 2026 6.250 6.370 6.250 6.330 89,656 +0.11(+1.77%)
Feb 05, 2026 6.190 6.250 6.190 6.220 50,900 -0.03(-0.48%)
Feb 04, 2026 6.190 6.296 6.180 6.250 64,157 +0.07(+1.13%)
Feb 03, 2026 6.210 6.290 6.180 6.180 66,021 -0.07(-1.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.