The GDL Fund (GDL)

8.2400
-0.0600 (-0.72%)
NYSE · Last Trade: Mar 22nd, 5:09 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The GDL Fund (GDL)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20268.288.308.248.2412,3908.24
3/19/20268.328.358.278.3011,9718.30
3/18/20268.388.428.328.3222,6628.32
3/17/20268.468.488.368.368,5428.36
3/16/20268.528.528.428.4223,3168.42
3/13/20268.518.528.508.525,0408.52
3/12/20268.498.528.498.515,3648.51
3/11/20268.508.528.508.5011,5988.50
3/10/20268.478.538.478.538,8428.53
3/09/20268.538.538.428.4825,9058.48
3/06/20268.528.528.518.513,7258.51
3/05/20268.568.578.548.555,5198.55
3/04/20268.548.638.548.563,0178.56
3/03/20268.568.588.538.546,7528.54
3/02/20268.628.628.548.5616,9898.56
2/27/20268.568.588.538.5814,1678.58
2/26/20268.558.588.538.5317,0838.53
2/25/20268.538.598.538.584,4168.58
2/24/20268.498.608.498.544,1268.54
2/23/20268.548.578.508.509,6248.50
2/20/20268.558.558.508.533,6748.53
2/19/20268.538.538.518.523,3478.52
2/18/20268.558.578.498.504,1118.50
2/17/20268.488.598.488.489,4098.48
2/13/20268.548.548.488.487,5948.48
2/12/20268.538.598.518.5119,8808.51
2/11/20268.578.608.558.576,5668.57
2/10/20268.548.598.548.571,5718.57
2/09/20268.618.668.538.566,5488.56
2/06/20268.548.568.518.514,3058.51
2/05/20268.578.588.518.546,1928.54
2/04/20268.608.628.538.5611,0238.56
2/03/20268.608.628.558.6221,0038.62
2/02/20268.648.678.578.6424,5208.64
1/30/20268.558.648.548.5717,0318.57
1/29/20268.608.608.528.5616,7828.56
1/28/20268.518.658.518.5734,2558.57
1/27/20268.498.518.468.5117,5388.51
1/26/20268.478.498.448.4812,4398.48
1/23/20268.498.498.428.432,9418.43
1/22/20268.418.498.418.4617,8458.46
1/21/20268.408.448.388.436,2088.43
1/20/20268.408.498.348.3615,0358.36
1/16/20268.408.498.408.4412,7758.44
1/15/20268.408.428.378.416,4968.41
1/14/20268.368.408.358.3814,2778.38
1/13/20268.428.498.358.3714,8938.37
1/12/20268.468.468.378.3821,2608.38
1/09/20268.398.448.398.445,8608.44
1/08/20268.408.478.358.396,6398.39
1/07/20268.458.458.418.414,6108.41
1/06/20268.468.478.398.4112,2568.41
1/05/20268.408.438.358.4310,4088.43
1/02/20268.498.498.378.388,4878.38
12/31/20258.448.488.448.4711,9938.47
12/30/20258.458.488.438.4710,0228.47
12/29/20258.478.498.478.488,1468.48
12/26/20258.488.488.428.4415,9578.44
12/24/20258.468.478.448.475,4438.47
12/23/20258.478.508.438.464,5638.46