NYSE - Delayed Quote USD

The GDL Fund (GDL)

8.34
-0.06
(-0.71%)
At close: May 22 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 22, 20258.378.408.348.348.342,400
May 21, 20258.228.408.198.408.4049,300
May 20, 20258.208.238.208.238.23400
May 19, 20258.258.308.248.308.307,600
May 16, 20258.228.228.228.228.22500
May 15, 20258.238.238.208.208.201,700
May 14, 20258.258.258.228.248.241,000
May 13, 20258.298.298.268.288.2810,900
May 12, 20258.278.278.188.248.245,100
May 9, 20258.168.198.168.188.183,800
May 8, 20258.168.168.098.168.168,700
May 7, 20258.028.128.028.128.122,800
May 6, 20258.078.148.018.018.0118,100
May 5, 20258.098.158.058.058.051,100
May 2, 20258.128.128.088.128.126,100
May 1, 20258.068.098.038.088.085,200
Apr 30, 20258.088.088.068.078.075,200
Apr 29, 20258.088.088.028.068.068,600
Apr 28, 20258.108.118.088.118.112,100
Apr 25, 20258.028.128.028.098.092,600
Apr 24, 20257.988.107.988.038.03500
Apr 23, 20258.028.218.018.058.057,000
Apr 22, 20257.977.977.957.967.965,700
Apr 21, 20257.917.957.917.947.947,200
Apr 17, 20257.927.947.907.927.926,000
Apr 16, 20257.898.017.897.957.956,500
Apr 15, 20257.877.957.877.917.9115,700
Apr 14, 20257.978.017.817.837.8343,000
Apr 11, 20258.088.127.867.897.8910,700
Apr 10, 20258.038.138.008.128.122,700
Apr 9, 20257.898.087.887.967.965,900
Apr 8, 20257.928.277.897.897.895,000
Apr 7, 20257.918.327.877.917.915,400
Apr 4, 20258.228.277.717.877.8721,200
Apr 3, 20258.258.318.228.228.227,000
Apr 2, 20258.248.308.238.268.2614,000
Apr 1, 20258.278.278.248.258.256,000
Mar 31, 20258.268.318.228.248.2413,000
Mar 28, 20258.268.308.258.278.278,400
Mar 27, 20258.258.298.258.298.292,800
Mar 26, 20258.318.318.248.288.284,200
Mar 25, 20258.278.358.238.338.3319,400
Mar 24, 20258.298.298.238.248.2411,300
Mar 21, 20258.268.268.228.258.256,900
Mar 20, 20258.238.248.228.248.245,300
Mar 19, 20258.318.318.228.238.2310,000
Mar 18, 20258.248.318.248.318.312,400
Mar 17, 2025 0.12 Dividend
Mar 17, 20258.268.358.268.268.2613,000
Mar 14, 20258.268.358.268.338.2122,000
Mar 13, 20258.388.388.318.318.195,300
Mar 12, 20258.308.358.308.358.23900
Mar 11, 20258.348.348.308.318.195,100
Mar 10, 20258.338.368.318.368.2412,500
Mar 7, 20258.398.398.318.348.222,100
Mar 6, 20258.388.388.328.358.237,500
Mar 5, 20258.388.388.338.348.224,500
Mar 4, 20258.378.408.328.358.232,500
Mar 3, 20258.408.408.348.358.233,700
Feb 28, 20258.388.388.328.378.259,800
Feb 27, 20258.348.348.318.318.191,000
Feb 26, 20258.348.358.328.328.206,300
Feb 25, 20258.318.358.318.348.221,900
Feb 24, 20258.358.358.318.358.2311,400
Feb 21, 20258.338.388.338.348.228,300
Feb 20, 20258.348.358.318.358.2320,600
Feb 19, 20258.328.338.298.338.217,100
Feb 18, 20258.378.378.308.318.1913,000
Feb 14, 20258.308.358.308.348.22300,100
Feb 13, 20258.328.338.308.318.1954,800
Feb 12, 20258.238.358.238.338.213,400
Feb 11, 20258.258.308.258.308.188,000
Feb 10, 20258.208.278.208.268.1414,000
Feb 7, 20258.208.228.178.228.107,200
Feb 6, 20258.208.228.198.228.1010,800
Feb 5, 20258.198.248.198.218.094,300
Feb 4, 20258.218.218.208.218.0910,300
Feb 3, 20258.228.228.158.188.0622,600
Jan 31, 20258.248.248.198.198.074,100
Jan 30, 20258.178.238.158.218.099,700
Jan 29, 20258.178.198.138.158.0329,600
Jan 28, 20258.168.208.168.188.0619,200
Jan 27, 20258.198.238.148.228.1013,200
Jan 24, 20258.178.238.168.218.0940,000
Jan 23, 20258.168.208.148.178.0520,300
Jan 22, 20258.208.208.158.188.0612,100
Jan 21, 20258.158.168.138.158.033,100
Jan 17, 20258.158.158.138.158.03700
Jan 16, 20258.158.178.128.138.0117,400
Jan 15, 20258.138.138.138.138.01300
Jan 14, 20258.158.158.078.128.0021,300
Jan 13, 20258.058.148.048.148.0223,100
Jan 10, 20258.178.178.078.087.9615,300
Jan 8, 20258.118.148.118.148.022,000
Jan 7, 20258.138.138.118.117.993,700
Jan 6, 20258.038.138.038.138.0148,400
Jan 3, 20258.008.068.008.057.939,900
Jan 2, 20258.068.078.018.047.9221,300
Dec 31, 20247.998.037.998.027.901,100
Dec 30, 20247.998.127.988.027.9014,800
Dec 27, 20247.988.077.988.017.8914,400
Dec 26, 20248.028.027.998.027.907,100
Dec 24, 20247.958.067.958.017.896,900
Dec 23, 20247.958.087.958.037.9114,800
Dec 20, 20248.048.177.937.947.8319,300
Dec 19, 20248.018.097.907.957.84101,200
Dec 18, 20247.998.027.967.977.8612,600
Dec 17, 20248.008.037.967.997.8711,300
Dec 16, 20248.008.057.987.987.8736,800
Dec 13, 2024 0.12 Dividend
Dec 13, 20247.988.047.987.997.8739,900
Dec 12, 20248.018.128.018.107.879,300
Dec 11, 20248.028.178.028.087.853,900
Dec 10, 20247.978.137.978.097.869,000
Dec 9, 20248.098.118.048.047.8110,800
Dec 6, 20248.088.148.088.117.871,300
Dec 5, 20248.148.158.078.077.843,800
Dec 4, 20248.108.148.088.117.877,700
Dec 3, 20248.128.128.128.127.88-
Dec 2, 20248.128.138.128.127.881,400
Nov 29, 20248.128.148.128.147.903,000
Nov 27, 20248.118.138.108.137.898,000
Nov 26, 20248.048.078.038.047.8115,700
Nov 25, 20248.148.148.098.117.875,100
Nov 22, 20248.108.138.068.067.832,300
Nov 21, 20248.118.118.028.077.8419,500
Nov 20, 20248.088.148.088.087.85800
Nov 19, 20248.088.118.088.107.871,700
Nov 18, 20248.088.148.088.097.862,200
Nov 15, 20248.108.138.088.087.853,300
Nov 14, 20248.138.168.128.137.895,100
Nov 13, 20248.158.168.138.147.906,800
Nov 12, 20248.178.218.158.157.911,800
Nov 11, 20248.198.198.158.187.948,300
Nov 8, 20248.258.268.198.197.958,700
Nov 7, 20248.288.298.248.248.006,700
Nov 6, 20248.168.288.168.258.0130,800
Nov 5, 20248.128.168.128.157.915,200
Nov 4, 20248.138.188.118.157.9128,800
Nov 1, 20248.118.148.118.147.902,300
Oct 31, 20248.178.178.098.097.865,300
Oct 30, 20248.188.188.168.177.931,800
Oct 29, 20248.178.188.178.187.941,400
Oct 28, 20248.138.148.128.147.9016,300
Oct 25, 20248.158.178.158.177.933,100
Oct 24, 20248.158.168.148.157.915,100
Oct 23, 20248.118.178.118.127.8810,200
Oct 22, 20248.108.148.108.127.889,100
Oct 21, 20248.128.168.128.157.913,700
Oct 18, 20248.188.188.158.157.913,000
Oct 17, 20248.138.198.138.157.9110,100
Oct 16, 20248.158.158.108.147.905,600
Oct 15, 20248.158.188.158.167.926,300
Oct 14, 20248.128.158.128.147.902,100
Oct 11, 20248.128.128.128.127.88600
Oct 10, 20248.158.158.128.127.883,600
Oct 9, 20248.148.158.148.157.911,100
Oct 8, 20248.138.158.138.147.905,100
Oct 7, 20248.128.158.108.107.873,500
Oct 4, 20248.138.158.138.147.903,300
Oct 3, 20248.158.168.148.147.901,000
Oct 2, 20248.158.158.128.127.884,400
Oct 1, 20248.198.198.178.177.936,000
Sep 30, 20248.188.188.148.157.9117,100
Sep 27, 20248.158.208.158.207.968,400
Sep 26, 20248.118.148.118.137.8910,800
Sep 25, 20248.118.118.108.107.875,000
Sep 24, 20248.108.148.108.127.888,600
Sep 23, 20248.118.138.088.097.866,100
Sep 20, 20248.088.118.068.067.838,300
Sep 19, 20248.068.078.058.057.82600
Sep 18, 20248.078.098.038.037.803,700
Sep 17, 20248.008.097.988.077.8411,100
Sep 16, 2024 0.12 Dividend
Sep 16, 20248.068.067.908.037.8017,500
Sep 13, 20248.128.158.108.127.776,500
Sep 12, 20248.088.098.068.067.7110,800
Sep 11, 20248.088.108.078.077.723,300
Sep 10, 20248.098.098.068.077.726,300
Sep 9, 20248.098.118.088.087.731,100
Sep 6, 20248.108.108.078.087.735,100
Sep 5, 20248.108.128.078.077.723,200
Sep 4, 20248.098.138.088.087.736,300
Sep 3, 20248.068.108.068.107.7511,800
Aug 30, 20248.088.088.088.087.734,600
Aug 29, 20248.098.108.078.077.727,900
Aug 28, 20248.078.138.078.097.7413,700
Aug 27, 20248.068.098.068.097.743,500
Aug 26, 20248.088.118.088.107.7512,600
Aug 23, 20248.068.088.058.067.718,800
Aug 22, 20248.008.038.008.037.685,900
Aug 21, 20247.978.047.978.027.678,700
Aug 20, 20248.068.077.968.007.6525,600
Aug 19, 20248.028.068.028.057.705,200
Aug 16, 20248.008.038.008.027.672,300
Aug 15, 20248.048.057.988.017.6618,000
Aug 14, 20247.998.027.998.027.675,500
Aug 13, 20248.018.027.977.977.628,100
Aug 12, 20248.018.028.008.007.657,700
Aug 9, 20248.008.028.008.017.662,600
Aug 8, 20248.008.018.008.017.663,800
Aug 7, 20247.988.027.987.997.644,800
Aug 6, 20248.008.007.977.987.634,800
Aug 5, 20247.917.987.917.947.6012,700
Aug 2, 20247.998.027.978.017.668,500
Aug 1, 20248.048.047.998.017.668,700
Jul 31, 20248.028.048.028.037.689,900
Jul 30, 20248.028.048.028.047.6913,800
Jul 29, 20247.978.037.978.017.6613,500
Jul 26, 20248.018.037.987.987.633,700
Jul 25, 20247.988.027.977.977.628,800
Jul 24, 20247.998.037.958.007.659,700
Jul 23, 20248.008.028.008.017.665,500
Jul 22, 20248.018.017.987.987.631,700
Jul 19, 20247.987.997.977.977.62800
Jul 18, 20247.967.997.967.997.642,800
Jul 17, 20247.977.997.977.977.6212,300
Jul 16, 20247.927.967.927.967.614,700
Jul 15, 20247.947.967.937.947.6010,900
Jul 12, 20247.947.957.927.957.619,100
Jul 11, 20247.937.947.897.937.5915,800
Jul 10, 20247.927.927.887.907.565,500
Jul 9, 20247.927.927.917.917.572,200
Jul 8, 20247.877.927.877.907.5614,600
Jul 5, 20247.827.877.827.877.535,800
Jul 3, 20247.877.887.857.857.51181,700
Jul 2, 20247.847.877.847.877.536,000
Jul 1, 20247.857.867.817.867.525,800
Jun 28, 20247.827.877.827.847.505,600
Jun 27, 20247.827.847.827.827.484,200
Jun 26, 20247.777.847.777.847.508,200
Jun 25, 20247.827.857.797.827.487,900
Jun 24, 20247.827.837.797.827.4813,600
Jun 21, 20247.867.927.767.787.4422,800
Jun 20, 20247.847.857.807.837.4911,100
Jun 18, 20247.777.837.767.807.4614,000
Jun 17, 20247.787.817.787.797.4524,600
Jun 14, 20247.867.867.797.817.474,300
Jun 13, 2024 0.12 Dividend
Jun 13, 20247.897.897.787.797.459,800
Jun 12, 20247.917.927.917.917.453,900
Jun 11, 20247.877.927.877.917.451,700
Jun 10, 20247.887.897.887.897.433,900
Jun 7, 20247.877.907.867.907.445,000
Jun 6, 20247.947.947.907.917.458,100
Jun 5, 20247.907.937.907.937.4710,900
Jun 4, 20247.927.927.877.897.4325,000
Jun 3, 20247.877.927.877.917.4514,100
May 31, 20247.887.907.887.897.433,200
May 30, 20247.897.917.877.877.4112,500
May 29, 20247.907.907.907.907.443,000
May 28, 20247.937.937.907.917.454,000
May 24, 20247.947.977.907.907.447,800
May 23, 20247.947.967.937.937.475,900

Related Tickers

GCV The Gabelli Convertible and Income Securities Fund Inc.
3.6400
+0.28%
 
AEET.L Aquila Energy Efficiency Trust Ord
31.02
-2.45%
 
GCL.L Geiger Counter Ord
39.10
+6.39%
 
DBRG-PJ DigitalBridge Group, Inc.
21.54
-0.32%
 
MIO Pioneer Municipal High Income Opportunities Fund, Inc.
11.79
0.00%
 
DBRG-PH DigitalBridge Group, Inc.
22.07
+1.32%
 
HNW Pioneer Diversified High Income Fund, Inc.
12.19
+0.49%
 
GAMI GAMCO Investors, Inc.
23.75
-0.21%
 
SABA Saba Capital Income & Opportunities Fund II
8.69
+0.46%
 
PHD Pioneer Floating Rate Fund, Inc.
9.74
+0.41%