Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Global Dividend and Income Fund
(NY:
GLV
)
5.700
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 28, 2024
5.690
5.715
5.680
5.700
46,990
+0.02(+0.35%)
Jun 27, 2024
5.610
5.680
5.610
5.680
48,184
+0.06(+1.07%)
Jun 26, 2024
5.630
5.640
5.615
5.620
36,948
-0.01(-0.18%)
Jun 25, 2024
5.632
5.650
5.630
5.630
30,634
-0.03(-0.53%)
Jun 24, 2024
5.670
5.670
5.640
5.660
40,417
+0.00(+0.00%)
Jun 21, 2024
5.670
5.695
5.660
5.660
19,345
-0.01(-0.18%)
Jun 20, 2024
5.640
5.700
5.630
5.670
33,947
+0.03(+0.44%)
Jun 18, 2024
5.640
5.660
5.640
5.645
23,268
-0.01(-0.18%)
Jun 17, 2024
5.570
5.670
5.570
5.655
22,933
+0.02(+0.27%)
Jun 14, 2024
5.580
5.700
5.580
5.640
56,429
+0.01(+0.18%)
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%)
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
.