Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

GDL Fund, The Common Shares of Beneficial Interest (GDL)

8.4120
+0.00 (0.00%)
NYSE· Last Trade: Aug 20th, 4:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For GDL Fund, The Common Shares of Beneficial Interest (GDL)

DateOpenHighLowCloseVolumeAdjusted Close
8/19/20268.408.438.408.414,9848.41
8/18/20268.438.448.428.427,5728.42
8/17/20268.388.438.388.428,1568.42
8/14/20268.418.428.368.4030,7268.40
8/13/20268.428.458.408.4122,9758.41
8/12/20268.458.458.378.396,1938.39
8/11/20268.448.458.408.426,5828.42
8/10/20268.458.458.418.416,7388.41
8/07/20268.458.458.418.439,9348.43
8/06/20268.418.448.418.432,2058.43
8/05/20268.438.458.438.447,9938.44
8/04/20268.428.448.428.433,6218.43
8/03/20268.428.478.428.434,7918.43
7/31/20268.378.478.378.382,9168.38
7/30/20268.398.418.388.409,7718.40
7/29/20268.418.418.388.391,9438.39
7/28/20268.408.408.338.398,5948.39
7/27/20268.398.408.398.404,0188.40
7/24/20268.438.488.428.423,9928.42
7/23/20268.458.468.368.416,6748.41
7/22/20268.438.438.428.425,7668.42
7/21/20268.408.438.338.439,9298.43
7/20/20268.468.468.408.406,9148.40
7/17/20268.458.498.438.446,8278.44
7/16/20268.478.508.428.457,4578.45
7/15/20268.478.478.428.4215,9838.42
7/14/20268.468.498.438.4311,7288.43
7/13/20268.478.508.428.439,1858.43
7/10/20268.498.498.438.4414,9198.44
7/09/20268.478.508.478.494,2218.49
7/08/20268.488.508.458.472,9188.47
7/07/20268.478.478.438.457,9828.45
7/06/20268.498.498.468.477,9838.47
7/02/20268.488.498.458.467,9828.46
7/01/20268.458.508.458.469,8548.46
6/30/20268.388.498.388.4711,7238.47
6/29/20268.468.468.458.468468.46
6/26/20268.488.488.468.465,7378.46
6/25/20268.488.488.458.462,5468.46
6/24/20268.468.478.438.468,9718.46
6/23/20268.408.488.408.4511,8588.45
6/22/20268.448.478.448.4510,0038.45
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
6/12/20268.418.518.418.4717,1228.35
6/11/20268.478.478.418.4316,6838.31
6/10/20268.468.488.418.4216,8878.30
6/09/20268.438.508.428.4210,6218.30
6/08/20268.428.478.428.458,1798.33
6/05/20268.508.508.448.4512,2588.33
6/04/20268.468.538.418.4715,1198.35
6/03/20268.508.508.448.458,0028.33
6/02/20268.468.468.448.4631,1798.34
6/01/20268.478.518.468.4615,3058.34
5/29/20260.008.528.488.514,4038.39
5/28/20268.518.528.468.4812,5858.36
5/27/20268.478.518.478.473,0868.35
5/26/20268.508.548.478.476,2518.35
5/22/20268.498.528.468.4611,6508.34
5/21/20268.438.488.438.485,1048.36
5/20/20268.518.538.468.467,7968.34