Global Dividend and Income Fund (NY: GLV )
5.650
+0.020
(+0.36%)
Streaming Delayed Price
Updated: 12:50 PM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 13, 2024 | 5.630 | 5.656 | 5.620 | 5.630 | 46,027 | -0.01(-0.18%) |
| Jun 12, 2024 | 5.660 | 5.700 | 5.640 | 5.640 | 59,250 | +0.02(+0.36%) |
| Jun 11, 2024 | 5.650 | 5.650 | 5.580 | 5.620 | 19,152 | -0.02(-0.35%) |
| Jun 10, 2024 | 5.590 | 5.640 | 5.590 | 5.640 | 26,406 | +0.01(+0.18%) |
| Jun 07, 2024 | 5.570 | 5.630 | 5.570 | 5.630 | 24,782 | +0.04(+0.72%) |
| Jun 06, 2024 | 5.530 | 5.600 | 5.530 | 5.590 | 36,443 | +0.02(+0.45%) |
| Jun 05, 2024 | 5.550 | 5.570 | 5.540 | 5.565 | 30,024 | +0.02(+0.27%) |
| Jun 04, 2024 | 5.530 | 5.565 | 5.511 | 5.550 | 33,828 | +0.02(+0.36%) |
| Jun 03, 2024 | 5.490 | 5.540 | 5.490 | 5.530 | 60,612 | +0.02(+0.27%) |
| May 31, 2024 | 5.500 | 5.520 | 5.475 | 5.515 | 36,041 | +0.03(+0.64%) |
| May 30, 2024 | 5.470 | 5.500 | 5.470 | 5.480 | 56,622 | +0.02(+0.37%) |
| May 29, 2024 | 5.460 | 5.490 | 5.460 | 5.460 | 29,112 | -0.03(-0.55%) |
| May 28, 2024 | 5.510 | 5.530 | 5.490 | 5.490 | 42,004 | -0.04(-0.72%) |
| May 24, 2024 | 5.530 | 5.543 | 5.521 | 5.530 | 40,770 | +0.05(+0.91%) |
| May 23, 2024 | 5.570 | 5.589 | 5.480 | 5.480 | 47,945 | -0.10(-1.77%) |
| May 22, 2024 | 5.520 | 5.599 | 5.520 | 5.579 | 34,276 | -0.01(-0.20%) |
| May 21, 2024 | 5.560 | 5.599 | 5.550 | 5.590 | 35,477 | +0.01(+0.27%) |
| May 20, 2024 | 5.600 | 5.620 | 5.570 | 5.575 | 41,453 | -0.04(-0.80%) |
| May 17, 2024 | 5.580 | 5.640 | 5.550 | 5.620 | 76,680 | +0.04(+0.81%) |
| May 16, 2024 | 5.540 | 5.590 | 5.540 | 5.575 | 87,884 | -0.00(-0.09%) |
| May 15, 2024 | 5.540 | 5.590 | 5.540 | 5.580 | 27,810 | +0.04(+0.81%) |
| May 14, 2024 | 5.540 | 5.590 | 5.520 | 5.535 | 40,892 | -0.01(-0.27%) |
| May 13, 2024 | 5.510 | 5.560 | 5.510 | 5.550 | 57,180 | +0.02(+0.45%) |
| May 10, 2024 | 5.490 | 5.540 | 5.490 | 5.525 | 45,628 | +0.02(+0.27%) |
| May 09, 2024 | 5.480 | 5.520 | 5.480 | 5.510 | 49,124 | +0.02(+0.46%) |
| May 08, 2024 | 5.500 | 5.520 | 5.470 | 5.485 | 78,634 | -0.00(-0.09%) |
| May 07, 2024 | 5.440 | 5.530 | 5.410 | 5.490 | 70,491 | +0.02(+0.37%) |
| May 06, 2024 | 5.470 | 5.510 | 5.460 | 5.470 | 132,584 | +0.01(+0.27%) |
| May 03, 2024 | 5.410 | 5.460 | 5.410 | 5.455 | 118,930 | +0.05(+0.93%) |
| May 02, 2024 | 5.370 | 5.425 | 5.370 | 5.405 | 110,196 | +0.03(+0.46%) |
| May 01, 2024 | 5.320 | 5.405 | 5.320 | 5.380 | 153,633 | +0.01(+0.28%) |
| Apr 30, 2024 | 5.300 | 5.407 | 5.300 | 5.365 | 150,798 | -0.04(-0.65%) |
| Apr 29, 2024 | 5.390 | 5.420 | 5.380 | 5.400 | 152,216 | +0.03(+0.47%) |
| Apr 26, 2024 | 5.370 | 5.400 | 5.370 | 5.375 | 88,385 | +0.01(+0.19%) |
| Apr 25, 2024 | 5.320 | 5.365 | 5.320 | 5.365 | 38,803 | +0.00(+0.00%) |
| Apr 24, 2024 | 5.365 | 5.375 | 5.350 | 5.365 | 39,482 | +0.00(+0.09%) |
| Apr 23, 2024 | 5.340 | 5.390 | 5.340 | 5.360 | 71,993 | +0.01(+0.19%) |
| Apr 22, 2024 | 5.370 | 5.370 | 5.330 | 5.350 | 43,996 | -0.01(-0.19%) |
| Apr 19, 2024 | 5.370 | 5.402 | 5.340 | 5.360 | 56,614 | -0.01(-0.19%) |
| Apr 18, 2024 | 5.440 | 5.440 | 5.370 | 5.370 | 37,527 | -0.11(-2.01%) |
| Apr 17, 2024 | 5.470 | 5.530 | 5.450 | 5.480 | 88,374 | -0.01(-0.16%) |
| Apr 16, 2024 | 5.450 | 5.490 | 5.445 | 5.489 | 53,702 | +0.03(+0.53%) |
| Apr 15, 2024 | 5.540 | 5.560 | 5.450 | 5.460 | 125,832 | -0.04(-0.64%) |
| Apr 12, 2024 | 5.530 | 5.569 | 5.490 | 5.495 | 31,651 | -0.08(-1.35%) |
| Apr 11, 2024 | 5.559 | 5.570 | 5.535 | 5.570 | 34,058 | +0.03(+0.54%) |
| Apr 10, 2024 | 5.550 | 5.570 | 5.500 | 5.540 | 71,157 | -0.02(-0.36%) |
| Apr 09, 2024 | 5.560 | 5.585 | 5.560 | 5.560 | 34,212 | -0.03(-0.54%) |
| Apr 08, 2024 | 5.560 | 5.590 | 5.560 | 5.590 | 26,623 | +0.03(+0.54%) |
| Apr 05, 2024 | 5.540 | 5.580 | 5.530 | 5.560 | 31,904 | +0.03(+0.54%) |
| Apr 04, 2024 | 5.580 | 5.590 | 5.530 | 5.530 | 165,414 | -0.05(-0.90%) |
| Apr 03, 2024 | 5.520 | 5.600 | 5.520 | 5.580 | 36,357 | +0.03(+0.45%) |
| Apr 02, 2024 | 5.520 | 5.560 | 5.480 | 5.555 | 47,106 | -0.00(-0.09%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Moschino literally shreds the fashion rules on first day of Milan Fashion Week
- Tesla driver tells police he was using 'self-drive' system when his car hit a parked police vehicle
- What to know about bump stocks and the Supreme Court ruling striking down a ban on the gun accessory
- Supreme Court strikes down Trump-era ban on rapid-fire rifle bump stocks, reopening political fight
- Who is Alex Jones? The conspiracist and dietary supplement salesman built an empire over decades
- Esports Olympics set to launch after IOC presents proposal for video games project
- Vermont governor vetoes data privacy bill, saying state would be most hostile to businesses
- FAA investigating how titanium parts with falsified records wound up in Boeing and Airbus planes
- Judge says trial is required to decide government's antitrust case over Google's advertising tech
- RH, MSC Industrial fall; Adobe, Progressive rise, Friday, 6/14/2024
Most Read
- A Minnesota lottery winner invested on trust. Trouble followed. • Business
- Supreme Court strikes down Trump-era ban on rapid-fire rifle bump stocks, reopening political fight • Business
- Broken promises shatter workers' American dreams • Business
- Minneapolis plant-based food company Wicked Kitchen acquired as industry consolidates and slows • Business
- Medtronic layoffs continue as it realigns workforce to 'strategic priorities' • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.