Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Dividend and Income Fund (NY: GLV )

5.405 +0.025 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 02, 2024 5.370 5.425 5.370 5.405 110,196 +0.03(+0.46%)
May 01, 2024 5.320 5.405 5.320 5.380 153,633 +0.01(+0.28%)
Apr 30, 2024 5.300 5.407 5.300 5.365 150,798 -0.04(-0.65%)
Apr 29, 2024 5.390 5.420 5.380 5.400 152,216 +0.03(+0.47%)
Apr 26, 2024 5.370 5.400 5.370 5.375 88,385 +0.01(+0.19%)
Apr 25, 2024 5.320 5.365 5.320 5.365 38,803 +0.00(+0.00%)
Apr 24, 2024 5.365 5.375 5.350 5.365 39,482 +0.00(+0.09%)
Apr 23, 2024 5.340 5.390 5.340 5.360 71,993 +0.01(+0.19%)
Apr 22, 2024 5.370 5.370 5.330 5.350 43,996 -0.01(-0.19%)
Apr 19, 2024 5.370 5.402 5.340 5.360 56,614 -0.01(-0.19%)
Apr 18, 2024 5.440 5.440 5.370 5.370 37,527 -0.11(-2.01%)
Apr 17, 2024 5.470 5.530 5.450 5.480 88,374 -0.01(-0.16%)
Apr 16, 2024 5.450 5.490 5.445 5.489 53,702 +0.03(+0.53%)
Apr 15, 2024 5.540 5.560 5.450 5.460 125,832 -0.04(-0.64%)
Apr 12, 2024 5.530 5.569 5.490 5.495 31,651 -0.08(-1.35%)
Apr 11, 2024 5.559 5.570 5.535 5.570 34,058 +0.03(+0.54%)
Apr 10, 2024 5.550 5.570 5.500 5.540 71,157 -0.02(-0.36%)
Apr 09, 2024 5.560 5.585 5.560 5.560 34,212 -0.03(-0.54%)
Apr 08, 2024 5.560 5.590 5.560 5.590 26,623 +0.03(+0.54%)
Apr 05, 2024 5.540 5.580 5.530 5.560 31,904 +0.03(+0.54%)
Apr 04, 2024 5.580 5.590 5.530 5.530 165,414 -0.05(-0.90%)
Apr 03, 2024 5.520 5.600 5.520 5.580 36,357 +0.03(+0.45%)
Apr 02, 2024 5.520 5.560 5.480 5.555 45,937 -0.00(-0.09%)
Apr 01, 2024 5.600 5.610 5.560 5.560 59,336 -0.03(-0.54%)
Mar 28, 2024 5.590 5.590 5.579 5.590 40,155 +0.00(+0.00%)
Mar 27, 2024 5.570 5.600 5.570 5.590 38,272 +0.05(+0.90%)
Mar 26, 2024 5.510 5.590 5.510 5.540 64,047 -0.02(-0.36%)
Mar 25, 2024 5.570 5.590 5.560 5.560 29,397 -0.03(-0.54%)
Mar 22, 2024 5.560 5.599 5.560 5.590 30,003 -0.00(-0.09%)
Mar 21, 2024 5.560 5.608 5.540 5.595 99,243 +0.08(+1.36%)
Mar 20, 2024 5.460 5.580 5.460 5.520 46,878 +0.05(+1.01%)
Mar 19, 2024 5.457 5.489 5.447 5.465 43,108 +0.02(+0.46%)
Mar 18, 2024 5.520 5.520 5.400 5.440 169,520 -0.07(-1.27%)
Mar 15, 2024 5.490 5.517 5.490 5.510 8,618 +0.01(+0.15%)
Mar 14, 2024 5.560 5.560 5.502 5.502 24,112 -0.10(-1.84%)
Mar 13, 2024 5.580 5.610 5.580 5.605 68,697 +0.04(+0.63%)
Mar 12, 2024 5.540 5.575 5.540 5.570 17,392 +0.03(+0.45%)
Mar 11, 2024 5.540 5.567 5.530 5.545 41,850 -0.01(-0.18%)
Mar 08, 2024 5.530 5.600 5.530 5.555 168,056 -0.00(-0.09%)
Mar 07, 2024 5.550 5.588 5.540 5.560 80,849 +0.01(+0.18%)
Mar 06, 2024 5.560 5.560 5.530 5.550 32,819 +0.02(+0.30%)
Mar 05, 2024 5.530 5.550 5.530 5.533 23,010 -0.01(-0.21%)
Mar 04, 2024 5.550 5.560 5.530 5.545 41,097 -0.00(-0.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.