Advertisement
U.S. markets open in 3 hours 51 minutes

The GDL Fund (GDL)

NYSE - Nasdaq Real Time Price. Currency in USD
7.93+0.00 (+0.06%)
At close: 03:58PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20247.927.967.927.937.933,500
Mar 26, 20247.937.987.937.937.937,600
Mar 25, 20247.977.987.937.947.9425,800
Mar 22, 20247.958.007.917.937.9329,100
Mar 21, 20247.988.027.947.987.9810,500
Mar 20, 20247.887.947.887.937.936,800
Mar 19, 20247.877.927.877.887.885,500
Mar 18, 20247.877.887.867.867.866,000
Mar 15, 20247.867.927.727.897.899,600
Mar 14, 20247.927.927.897.897.896,800
Mar 13, 20247.937.937.907.927.9210,800
Mar 13, 20240.12 Dividend
Mar 12, 20247.968.027.968.007.888,800
Mar 11, 20247.947.987.947.967.843,200
Mar 08, 20247.937.987.937.977.855,400
Mar 07, 20247.897.947.897.937.819,500
Mar 06, 20247.887.937.877.907.788,500
Mar 05, 20247.927.937.907.917.799,400
Mar 04, 20247.887.917.887.917.799,200
Mar 01, 20247.887.897.857.877.7513,300
Feb 29, 20247.857.857.857.857.733,500
Feb 28, 20247.827.837.817.817.6913,800
Feb 27, 20247.797.847.797.827.707,100
Feb 26, 20247.887.917.827.827.7018,400
Feb 23, 20247.887.887.857.867.747,900
Feb 22, 20247.917.917.867.877.7515,500
Feb 21, 20247.867.877.857.857.736,500
Feb 20, 20247.837.877.837.877.756,000
Feb 16, 20247.897.897.847.847.7220,000
Feb 15, 20247.827.887.827.877.753,600
Feb 14, 20247.847.877.847.867.7417,000
Feb 13, 20247.757.877.757.837.7128,500
Feb 12, 20247.987.997.907.927.8025,000
Feb 09, 20247.937.957.937.957.831,700
Feb 08, 20247.917.977.917.947.826,300
Feb 07, 20247.907.957.907.947.822,900
Feb 06, 20247.927.927.887.907.787,500
Feb 05, 20247.897.927.897.907.7810,300
Feb 02, 20247.917.917.917.917.7914,500
Feb 01, 20247.887.927.887.927.804,700
Jan 31, 20247.937.947.877.877.7515,600
Jan 30, 20247.917.947.917.917.7910,200
Jan 29, 20247.907.927.907.907.7819,100
Jan 26, 20247.827.907.827.897.777,200
Jan 25, 20247.897.937.877.887.7611,100
Jan 24, 20247.917.947.907.907.7816,900
Jan 23, 20247.917.927.907.907.784,300
Jan 22, 20247.897.947.897.917.7916,600
Jan 19, 20247.877.917.877.907.7819,700
Jan 18, 20247.917.917.917.917.794,900
Jan 17, 20247.897.957.897.897.7715,400
Jan 16, 20247.937.987.907.907.788,600
Jan 12, 20247.907.947.907.947.8217,300
Jan 11, 20247.967.977.917.927.8018,800
Jan 10, 20247.988.027.988.007.8817,100
Jan 09, 20248.008.027.997.997.871,400
Jan 08, 20247.998.017.998.017.891,700
Jan 05, 20248.008.027.987.987.864,200
Jan 04, 20247.958.027.957.997.879,600
Jan 03, 20248.008.017.977.987.8613,100
Jan 02, 20248.048.048.008.007.8811,800
Dec 29, 20238.088.088.048.047.9215,700
Dec 28, 20238.038.078.038.067.949,200
Dec 27, 20238.088.088.018.057.9316,900
Dec 26, 20238.028.138.028.087.9616,700
Dec 22, 20238.018.088.018.057.9318,800
Dec 21, 20237.957.987.957.987.8610,600
Dec 20, 20237.958.007.927.927.8010,900
Dec 19, 20237.977.987.927.927.8013,200
Dec 18, 20237.998.037.957.957.8314,200
Dec 15, 20237.978.077.978.017.8913,800
Dec 14, 20237.927.987.927.987.8622,900
Dec 14, 20230.12 Dividend
Dec 13, 20237.978.027.967.997.7511,600
Dec 12, 20238.008.017.957.987.7424,000
Dec 11, 20238.018.057.957.997.7534,800
Dec 08, 20237.948.027.947.987.746,200
Dec 07, 20237.958.007.957.987.7412,600
Dec 06, 20237.928.057.927.947.7024,600
Dec 05, 20237.967.967.927.937.6910,500
Dec 04, 20237.898.007.897.957.7142,800
Dec 01, 20237.857.887.857.877.6429,400
Nov 30, 20237.887.887.857.867.635,300
Nov 29, 20237.847.877.847.857.628,300
Nov 28, 20237.817.867.817.837.6016,300
Nov 27, 20237.817.887.817.817.5819,500
Nov 24, 20237.837.857.827.847.615,900
Nov 22, 20237.807.847.807.837.605,800
Nov 21, 20237.827.827.797.797.561,500
Nov 20, 20237.857.867.857.867.632,400
Nov 17, 20237.807.897.807.847.6130,300
Nov 16, 20237.837.837.817.817.581,700
Nov 15, 20237.827.847.827.837.6011,800
Nov 14, 20237.787.837.787.827.595,600
Nov 13, 20237.707.767.657.737.5018,800
Nov 10, 20237.747.747.657.737.5015,300
Nov 09, 20237.747.767.747.757.528,900
Nov 08, 20237.817.827.737.747.5116,700
Nov 07, 20237.837.837.837.837.602,100
Nov 06, 20237.877.907.837.837.606,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...