The GDL Fund (GDL)

8.4100
+0.0300 (0.36%)
NYSE· Last Trade: Jun 21st, 10:04 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The GDL Fund (GDL)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20268.388.428.388.412,8708.41
6/17/20268.358.438.328.388,8428.38
6/16/20268.388.468.388.3822,6148.38
6/15/20268.448.448.408.417,1428.41
6/12/20268.418.518.418.4717,1228.47
6/10/20268.468.488.418.4216,8878.42
6/09/20268.438.508.428.4210,6218.42
6/08/20268.428.478.428.458,1798.45
6/05/20268.508.508.448.4512,2588.45
6/04/20268.468.538.418.4715,1198.47
6/03/20268.508.508.448.458,0028.45
6/02/20268.468.468.448.4631,1798.46
6/01/20268.478.518.468.4615,3058.46
5/29/20260.008.528.488.514,4038.51
5/28/20268.518.528.468.4812,5858.48
5/27/20268.478.518.478.473,0868.47
5/26/20268.508.548.478.476,2518.47
5/22/20268.498.528.468.4611,6508.46
5/21/20268.438.488.438.485,1048.48
5/20/20268.518.538.468.467,7968.46
5/19/20268.488.518.468.498,2678.49
5/18/20268.428.478.428.464,8948.46
5/15/20268.448.488.428.4513,7338.45
5/14/20268.488.528.488.524,0498.52
5/13/20268.518.518.468.464,6358.46
5/12/20268.508.518.468.484,5168.48
5/11/20268.498.518.488.504,9088.50
5/08/20268.528.548.468.503,3498.50
5/07/20268.488.498.468.466,1008.46
5/06/20268.508.508.448.486,4928.48
5/05/20268.448.478.448.4517,2808.45
5/04/20268.498.498.438.466,7298.46
5/01/20268.488.488.458.485,6418.48
4/30/20268.428.478.428.458,6178.45
4/29/20268.428.468.428.469,4408.46
4/28/20268.478.478.418.4414,6558.44
4/27/20268.498.498.448.488878.48
4/24/20268.458.468.438.454,1898.45
4/23/20268.488.498.468.482,3518.48
4/22/20268.438.478.428.463,2658.46
4/21/20268.438.498.428.424,9038.42
4/20/20268.468.498.428.4416,1708.44
4/17/20268.488.488.418.417,6638.41
4/16/20268.408.458.408.432,8168.43
4/15/20268.418.458.418.442,2088.44
4/14/20268.408.438.378.417,5278.41
4/13/20268.418.418.358.382,6528.38
4/10/20268.418.478.298.3417,8838.34
4/09/20268.428.448.378.379,1938.37
4/08/20268.378.458.378.401,9298.40
4/07/20268.338.398.338.387,2248.38
4/06/20268.278.388.278.344,5148.34
4/02/20268.308.308.278.301,3078.30
4/01/20268.388.388.338.362,8878.36
3/31/20268.358.358.318.336,0138.33
3/30/20268.348.358.298.3115,7918.31
3/27/20268.298.378.298.2917,6968.29
3/26/20268.378.448.258.2610,6178.26
3/25/20268.448.498.318.3213,5798.32
3/24/20268.378.558.348.3412,0518.34
3/23/20268.258.438.258.3513,0018.35