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

8.3500
+0.0100 (0.12%)
NYSE · Last Trade: Oct 1st, 4:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20268.348.368.338.3428,3718.34
9/29/20268.378.438.308.3111,4718.31
9/28/20268.378.398.348.3417,3968.34
9/25/20268.358.398.358.3616,2778.36
9/24/20268.398.418.358.3811,0088.38
9/23/20268.418.418.368.3618,3188.36
9/22/20268.408.408.388.3910,6118.39
9/21/20268.368.388.368.3714,5828.37
9/18/20268.388.408.388.393,9448.39
9/17/20268.368.418.368.3911,8868.39
9/16/20268.328.418.328.3813,7628.38
9/15/20268.418.418.418.411,9098.29
9/14/20268.448.448.408.4133,4878.29
9/11/20268.448.488.398.4211,8388.30
9/10/20268.448.448.408.414,6688.29
9/09/20268.408.428.408.414,4258.29
9/08/20268.458.458.428.4425,6218.32
9/04/20268.428.468.428.4212,9768.30
9/03/20268.378.448.378.4215,0698.30
9/02/20268.368.418.368.411,6858.29
9/01/20268.348.448.348.409,9888.28
8/31/20268.418.448.418.426,8088.30
8/28/20268.398.448.388.4118,3308.29
8/27/20268.438.448.338.3829,7728.26
8/26/20268.438.438.408.405,1868.28
8/25/20268.018.428.018.4016,0358.28
8/24/20268.388.438.388.4219,1658.30
8/21/20268.408.448.408.4116,7648.29
8/20/20268.438.458.438.432,4588.31
8/19/20268.408.438.408.414,9848.29
8/18/20268.438.448.428.427,5728.30
8/17/20268.388.438.388.428,1568.30
8/14/20268.418.428.368.4030,7268.28
8/13/20268.428.458.408.4122,9758.29
8/12/20268.458.458.378.396,1938.28
8/11/20268.448.458.408.426,5828.30
8/10/20268.458.458.418.416,7388.29
8/07/20268.458.458.418.439,9348.31
8/06/20268.418.448.418.432,2058.31
8/05/20268.438.458.438.447,9938.32
8/04/20268.428.448.428.433,6218.31
8/03/20268.428.478.428.434,7918.31
7/31/20268.378.478.378.382,9168.26
7/30/20268.398.418.388.409,7718.28
7/29/20268.418.418.388.391,9438.27
7/28/20268.408.408.338.398,5948.27
7/27/20268.398.408.398.404,0188.28
7/24/20268.438.488.428.423,9928.30
7/23/20268.458.468.368.416,6748.29
7/22/20268.438.438.428.425,7668.30
7/21/20268.408.438.338.439,9298.31
7/20/20268.468.468.408.406,9148.28
7/17/20268.458.498.438.446,8278.32
7/16/20268.478.508.428.457,4578.32
7/15/20268.478.478.428.4215,9838.30
7/14/20268.468.498.438.4311,7288.31
7/13/20268.478.508.428.439,1858.31
7/10/20268.498.498.438.4414,9198.32
7/09/20268.478.508.478.494,2218.37
7/08/20268.488.508.458.472,9188.35
7/07/20268.478.478.438.457,9828.33
7/06/20268.498.498.468.477,9838.35
7/02/20268.488.498.458.467,9828.33
7/01/20268.458.508.458.469,8548.34