The GDL Fund (GDL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:57PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 7.85 | 7.85 | 7.83 | 7.84 | 7.84 | 9,700 |
| 09 may 2024 | 7.83 | 7.85 | 7.83 | 7.85 | 7.85 | 12,200 |
| 08 may 2024 | 7.85 | 7.85 | 7.83 | 7.84 | 7.84 | 11,400 |
| 07 may 2024 | 7.85 | 7.85 | 7.83 | 7.84 | 7.84 | 1,700 |
| 06 may 2024 | 7.86 | 7.86 | 7.82 | 7.83 | 7.83 | 4,600 |
| 03 may 2024 | 7.86 | 7.87 | 7.84 | 7.84 | 7.84 | 7,600 |
| 02 may 2024 | 7.81 | 7.82 | 7.81 | 7.82 | 7.82 | 1,400 |
| 01 may 2024 | 7.80 | 7.82 | 7.80 | 7.82 | 7.82 | 3,800 |
| 30 abr 2024 | 7.79 | 7.83 | 7.79 | 7.80 | 7.80 | 1,100 |
| 29 abr 2024 | 7.80 | 7.82 | 7.80 | 7.81 | 7.81 | 8,100 |
| 26 abr 2024 | 7.83 | 7.83 | 7.81 | 7.83 | 7.83 | 2,900 |
| 25 abr 2024 | 7.83 | 7.83 | 7.77 | 7.80 | 7.80 | 7,500 |
| 24 abr 2024 | 7.83 | 7.85 | 7.83 | 7.83 | 7.83 | 3,900 |
| 23 abr 2024 | 7.84 | 7.85 | 7.82 | 7.83 | 7.83 | 9,900 |
| 22 abr 2024 | 7.79 | 7.82 | 7.79 | 7.82 | 7.82 | 6,500 |
| 19 abr 2024 | 7.85 | 7.85 | 7.78 | 7.81 | 7.81 | 16,300 |
| 18 abr 2024 | 7.81 | 7.83 | 7.80 | 7.80 | 7.80 | 5,700 |
| 17 abr 2024 | 7.81 | 7.83 | 7.79 | 7.81 | 7.81 | 5,400 |
| 16 abr 2024 | 7.82 | 7.82 | 7.81 | 7.81 | 7.81 | 4,600 |
| 15 abr 2024 | 7.81 | 7.85 | 7.77 | 7.77 | 7.77 | 7,000 |
| 12 abr 2024 | 7.81 | 7.84 | 7.80 | 7.81 | 7.81 | 29,100 |
| 11 abr 2024 | 7.82 | 7.88 | 7.82 | 7.85 | 7.85 | 13,800 |
| 10 abr 2024 | 7.87 | 7.87 | 7.85 | 7.85 | 7.85 | 8,000 |
| 09 abr 2024 | 7.89 | 7.90 | 7.89 | 7.89 | 7.89 | 4,900 |
| 08 abr 2024 | 7.85 | 7.87 | 7.85 | 7.87 | 7.87 | 11,300 |
| 05 abr 2024 | 7.85 | 7.87 | 7.81 | 7.87 | 7.87 | 4,600 |
| 04 abr 2024 | 7.85 | 7.87 | 7.84 | 7.84 | 7.84 | 7,000 |
| 03 abr 2024 | 7.82 | 7.87 | 7.82 | 7.86 | 7.86 | 24,800 |
| 02 abr 2024 | 7.89 | 7.89 | 7.80 | 7.82 | 7.82 | 34,300 |
| 01 abr 2024 | 7.94 | 7.95 | 7.92 | 7.92 | 7.92 | 8,600 |
| 28 mar 2024 | 7.99 | 7.99 | 7.96 | 7.96 | 7.96 | 8,800 |
| 27 mar 2024 | 7.92 | 7.96 | 7.92 | 7.93 | 7.93 | 3,500 |
| 26 mar 2024 | 7.93 | 7.98 | 7.93 | 7.93 | 7.93 | 7,600 |
| 25 mar 2024 | 7.97 | 7.98 | 7.93 | 7.94 | 7.94 | 25,800 |
| 22 mar 2024 | 7.95 | 8.00 | 7.91 | 7.93 | 7.93 | 29,100 |
| 21 mar 2024 | 7.98 | 8.02 | 7.94 | 7.98 | 7.98 | 10,500 |
| 20 mar 2024 | 7.88 | 7.94 | 7.88 | 7.93 | 7.93 | 6,800 |
| 19 mar 2024 | 7.87 | 7.92 | 7.87 | 7.88 | 7.88 | 5,500 |
| 18 mar 2024 | 7.87 | 7.88 | 7.86 | 7.86 | 7.86 | 6,000 |
| 15 mar 2024 | 7.86 | 7.92 | 7.72 | 7.89 | 7.89 | 9,600 |
| 14 mar 2024 | 7.92 | 7.92 | 7.89 | 7.89 | 7.89 | 6,800 |
| 13 mar 2024 | 7.93 | 7.93 | 7.90 | 7.92 | 7.92 | 10,800 |
| 13 mar 2024 | 0.12 Dividendo | |||||
| 12 mar 2024 | 7.96 | 8.02 | 7.96 | 8.00 | 7.88 | 8,800 |
| 11 mar 2024 | 7.94 | 7.98 | 7.94 | 7.96 | 7.84 | 3,200 |
| 08 mar 2024 | 7.93 | 7.98 | 7.93 | 7.97 | 7.85 | 5,400 |
| 07 mar 2024 | 7.89 | 7.94 | 7.89 | 7.93 | 7.81 | 9,500 |
| 06 mar 2024 | 7.88 | 7.93 | 7.87 | 7.90 | 7.78 | 8,500 |
| 05 mar 2024 | 7.92 | 7.93 | 7.90 | 7.91 | 7.79 | 9,400 |
| 04 mar 2024 | 7.88 | 7.91 | 7.88 | 7.91 | 7.79 | 9,200 |
| 01 mar 2024 | 7.88 | 7.89 | 7.85 | 7.87 | 7.75 | 13,300 |
| 29 feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.73 | 3,500 |
| 28 feb 2024 | 7.82 | 7.83 | 7.81 | 7.81 | 7.69 | 13,800 |
| 27 feb 2024 | 7.79 | 7.84 | 7.79 | 7.82 | 7.70 | 7,100 |
| 26 feb 2024 | 7.88 | 7.91 | 7.82 | 7.82 | 7.70 | 18,400 |
| 23 feb 2024 | 7.88 | 7.88 | 7.85 | 7.86 | 7.74 | 7,900 |
| 22 feb 2024 | 7.91 | 7.91 | 7.86 | 7.87 | 7.75 | 15,500 |
| 21 feb 2024 | 7.86 | 7.87 | 7.85 | 7.85 | 7.73 | 6,500 |
| 20 feb 2024 | 7.83 | 7.87 | 7.83 | 7.87 | 7.75 | 6,000 |
| 16 feb 2024 | 7.89 | 7.89 | 7.84 | 7.84 | 7.72 | 20,000 |
| 15 feb 2024 | 7.82 | 7.88 | 7.82 | 7.87 | 7.75 | 3,600 |
| 14 feb 2024 | 7.84 | 7.87 | 7.84 | 7.86 | 7.74 | 17,000 |
| 13 feb 2024 | 7.75 | 7.87 | 7.75 | 7.83 | 7.71 | 28,500 |
| 12 feb 2024 | 7.98 | 7.99 | 7.90 | 7.92 | 7.80 | 25,000 |
| 09 feb 2024 | 7.93 | 7.95 | 7.93 | 7.95 | 7.83 | 1,700 |
| 08 feb 2024 | 7.91 | 7.97 | 7.91 | 7.94 | 7.82 | 6,300 |
| 07 feb 2024 | 7.90 | 7.95 | 7.90 | 7.94 | 7.82 | 2,900 |
| 06 feb 2024 | 7.92 | 7.92 | 7.88 | 7.90 | 7.78 | 7,500 |
| 05 feb 2024 | 7.89 | 7.92 | 7.89 | 7.90 | 7.78 | 10,300 |
| 02 feb 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.79 | 14,500 |
| 01 feb 2024 | 7.88 | 7.92 | 7.88 | 7.92 | 7.80 | 4,700 |
| 31 ene 2024 | 7.93 | 7.94 | 7.87 | 7.87 | 7.75 | 15,600 |
| 30 ene 2024 | 7.91 | 7.94 | 7.91 | 7.91 | 7.79 | 10,200 |
| 29 ene 2024 | 7.90 | 7.92 | 7.90 | 7.90 | 7.78 | 19,100 |
| 26 ene 2024 | 7.82 | 7.90 | 7.82 | 7.89 | 7.77 | 7,200 |
| 25 ene 2024 | 7.89 | 7.93 | 7.87 | 7.88 | 7.76 | 11,100 |
| 24 ene 2024 | 7.91 | 7.94 | 7.90 | 7.90 | 7.78 | 16,900 |
| 23 ene 2024 | 7.91 | 7.92 | 7.90 | 7.90 | 7.78 | 4,300 |
| 22 ene 2024 | 7.89 | 7.94 | 7.89 | 7.91 | 7.79 | 16,600 |
| 19 ene 2024 | 7.87 | 7.91 | 7.87 | 7.90 | 7.78 | 19,700 |
| 18 ene 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.79 | 4,900 |
| 17 ene 2024 | 7.89 | 7.95 | 7.89 | 7.89 | 7.77 | 15,400 |
| 16 ene 2024 | 7.93 | 7.98 | 7.90 | 7.90 | 7.78 | 8,600 |
| 12 ene 2024 | 7.90 | 7.94 | 7.90 | 7.94 | 7.82 | 17,300 |
| 11 ene 2024 | 7.96 | 7.97 | 7.91 | 7.92 | 7.80 | 18,800 |
| 10 ene 2024 | 7.98 | 8.02 | 7.98 | 8.00 | 7.88 | 17,100 |
| 09 ene 2024 | 8.00 | 8.02 | 7.99 | 7.99 | 7.87 | 1,400 |
| 08 ene 2024 | 7.99 | 8.01 | 7.99 | 8.01 | 7.89 | 1,700 |
| 05 ene 2024 | 8.00 | 8.02 | 7.98 | 7.98 | 7.86 | 4,200 |
| 04 ene 2024 | 7.95 | 8.02 | 7.95 | 7.99 | 7.87 | 9,600 |
| 03 ene 2024 | 8.00 | 8.01 | 7.97 | 7.98 | 7.86 | 13,100 |
| 02 ene 2024 | 8.04 | 8.04 | 8.00 | 8.00 | 7.88 | 11,800 |
| 29 dic 2023 | 8.08 | 8.08 | 8.04 | 8.04 | 7.92 | 15,700 |
| 28 dic 2023 | 8.03 | 8.07 | 8.03 | 8.06 | 7.94 | 9,200 |
| 27 dic 2023 | 8.08 | 8.08 | 8.01 | 8.05 | 7.93 | 16,900 |
| 26 dic 2023 | 8.02 | 8.13 | 8.02 | 8.08 | 7.96 | 16,700 |
| 22 dic 2023 | 8.01 | 8.08 | 8.01 | 8.05 | 7.93 | 18,800 |
| 21 dic 2023 | 7.95 | 7.98 | 7.95 | 7.98 | 7.86 | 10,600 |
| 20 dic 2023 | 7.95 | 8.00 | 7.92 | 7.92 | 7.80 | 10,900 |
| 19 dic 2023 | 7.97 | 7.98 | 7.92 | 7.92 | 7.80 | 13,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.