NYSE - Delayed Quote USD

The GDL Fund (GDL-PC)

49.30 0.00 (0.00%)
At close: April 25 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 49.30 49.30 49.30 49.30 49.30 100
Apr 24, 2024 49.65 49.65 49.65 49.65 49.65 100
Apr 15, 2024 49.50 49.50 49.50 49.50 49.50 127
Apr 12, 2024 49.31 49.31 49.31 49.31 49.31 380
Apr 10, 2024 49.21 49.21 49.16 49.16 49.16 500
Apr 9, 2024 49.33 49.40 49.28 49.40 49.40 3,000
Apr 4, 2024 49.20 49.20 49.20 49.20 49.20 100
Apr 2, 2024 49.65 49.65 49.65 49.65 49.65 100
Apr 1, 2024 49.30 49.40 49.30 49.40 49.40 600
Mar 26, 2024 49.57 49.57 49.57 49.57 49.57 106
Mar 25, 2024 49.59 49.59 49.59 49.59 49.59 101
Mar 21, 2024 49.15 49.50 49.15 49.50 49.50 409
Mar 13, 2024 49.60 49.60 49.60 49.60 49.60 294
Mar 18, 2024 0.50 Dividend
Mar 12, 2024 49.64 49.70 49.64 49.70 49.70 548
Mar 7, 2024 49.68 49.70 49.67 49.70 49.70 800
Mar 6, 2024 49.65 49.70 49.65 49.70 49.70 300
Mar 5, 2024 49.55 49.67 49.55 49.67 49.67 200
Feb 26, 2024 49.55 49.55 49.54 49.54 49.54 516
Feb 23, 2024 49.59 49.59 49.59 49.59 49.59 375
Feb 20, 2024 49.60 49.60 49.57 49.57 49.57 1,500
Feb 16, 2024 49.58 49.60 49.57 49.58 49.58 889
Feb 15, 2024 49.46 49.58 49.46 49.58 49.58 805
Feb 14, 2024 49.60 49.60 49.60 49.60 49.60 100
Feb 6, 2024 49.50 49.50 49.44 49.50 49.50 900
Jan 30, 2024 49.40 49.57 49.40 49.57 49.57 1,060
Jan 29, 2024 49.55 49.55 49.40 49.40 49.40 210
Jan 26, 2024 49.55 49.55 49.55 49.55 49.55 100
Jan 18, 2024 49.41 49.41 49.40 49.40 49.40 500
Jan 17, 2024 49.49 49.50 49.45 49.50 49.50 4,714
Jan 12, 2024 49.42 49.50 49.42 49.50 49.50 2,527
Jan 11, 2024 49.35 49.35 49.35 49.35 49.35 100
Jan 10, 2024 49.38 49.38 49.32 49.37 49.37 1,177
Jan 8, 2024 49.30 49.41 49.30 49.41 49.41 466
Jan 4, 2024 49.44 49.44 49.44 49.44 49.44 560
Jan 3, 2024 49.35 49.42 49.35 49.42 49.42 1,337
Jan 2, 2024 49.35 49.50 49.35 49.50 49.50 525
Dec 29, 2023 49.35 49.35 49.35 49.35 49.35 350
Dec 28, 2023 49.25 49.38 49.25 49.30 49.30 1,375
Dec 27, 2023 49.40 49.40 49.25 49.25 49.25 204
Dec 18, 2023 49.20 49.20 49.19 49.20 49.20 400
Dec 15, 2023 0.50 Dividend
Dec 15, 2023 49.21 49.25 49.21 49.25 49.25 10,443
Dec 14, 2023 49.58 49.70 49.58 49.68 49.18 5,927
Dec 13, 2023 49.49 49.66 49.49 49.66 49.16 625
Dec 12, 2023 49.47 49.47 49.47 49.47 48.97 129
Dec 8, 2023 49.48 49.48 49.15 49.15 48.66 1,389
Dec 7, 2023 49.59 49.59 49.54 49.54 49.04 700
Dec 6, 2023 49.54 49.54 49.54 49.54 49.04 200
Dec 5, 2023 49.64 49.64 49.64 49.64 49.14 520
Dec 1, 2023 49.52 49.52 49.51 49.51 49.01 1,900
Nov 30, 2023 49.50 49.50 49.42 49.50 49.00 6,263
Nov 29, 2023 49.42 49.50 49.42 49.50 49.00 2,080
Nov 27, 2023 49.49 49.49 49.39 49.39 48.89 2,100
Nov 21, 2023 49.38 49.47 49.38 49.40 48.91 900
Nov 20, 2023 49.40 49.40 49.35 49.35 48.86 2,642
Nov 13, 2023 49.39 49.39 49.32 49.32 48.82 552
Nov 10, 2023 49.30 49.36 49.30 49.36 48.86 1,747
Nov 9, 2023 49.30 49.30 49.28 49.30 48.80 919
Nov 8, 2023 49.35 49.37 49.35 49.37 48.87 379
Nov 7, 2023 49.28 49.28 49.28 49.28 48.78 347
Nov 6, 2023 49.27 49.27 49.27 49.27 48.77 722
Nov 3, 2023 49.31 49.31 49.31 49.31 48.81 720
Nov 2, 2023 49.26 49.26 49.15 49.15 48.66 664
Nov 1, 2023 49.10 49.10 49.10 49.10 48.61 2,100
Oct 31, 2023 49.30 49.30 48.76 48.76 48.26 1,240
Oct 25, 2023 48.88 49.07 48.88 49.07 48.57 2,686
Oct 23, 2023 49.00 49.00 49.00 49.00 48.51 500
Oct 18, 2023 49.02 49.05 49.02 49.05 48.56 315
Oct 17, 2023 49.11 49.11 49.11 49.11 48.62 100
Oct 13, 2023 49.08 49.08 49.08 49.08 48.59 100
Oct 11, 2023 49.14 49.15 49.10 49.15 48.66 640
Oct 4, 2023 48.89 48.89 48.35 48.85 48.36 1,800
Sep 28, 2023 48.86 48.86 48.86 48.86 48.37 125
Sep 25, 2023 48.90 48.90 48.86 48.86 48.37 814
Sep 22, 2023 48.86 48.88 48.86 48.87 48.38 900
Sep 21, 2023 48.95 48.95 48.94 48.94 48.45 600
Sep 20, 2023 48.95 48.95 48.95 48.95 48.46 600
Sep 19, 2023 48.92 48.92 48.92 48.92 48.43 300
Sep 18, 2023 0.50 Dividend
Sep 15, 2023 49.30 49.30 49.30 49.30 48.30 100
Sep 14, 2023 49.30 49.30 49.28 49.28 48.29 2,000
Sep 13, 2023 49.22 49.31 49.22 49.31 48.32 200
Sep 11, 2023 49.23 49.37 49.23 49.37 48.37 9,787
Sep 8, 2023 49.23 49.25 49.23 49.23 48.24 1,642
Sep 7, 2023 49.16 49.16 49.16 49.16 48.17 209
Sep 6, 2023 49.20 49.20 49.20 49.20 48.21 206
Sep 5, 2023 49.14 49.14 49.08 49.12 48.13 613
Aug 29, 2023 49.00 49.07 49.00 49.04 48.05 700
Aug 23, 2023 48.92 48.96 48.92 48.92 47.94 728
Aug 21, 2023 48.88 48.88 48.88 48.88 47.90 100
Aug 18, 2023 48.88 48.90 48.88 48.90 47.91 1,120
Aug 17, 2023 48.83 48.88 48.80 48.88 47.90 2,110
Aug 11, 2023 48.85 48.85 48.80 48.80 47.82 980
Aug 8, 2023 49.00 49.00 49.00 49.00 48.01 700
Aug 7, 2023 49.00 49.00 48.90 48.96 47.97 650
Aug 4, 2023 49.04 49.04 48.75 48.75 47.77 1,414
Aug 2, 2023 48.90 48.90 48.90 48.90 47.91 500
Aug 1, 2023 48.82 48.90 48.82 48.90 47.92 766
Jul 31, 2023 48.80 49.04 48.80 49.04 48.05 480
Jul 28, 2023 48.80 48.84 48.80 48.84 47.86 510
Jul 27, 2023 48.85 48.85 48.85 48.85 47.87 278
Jul 25, 2023 48.94 48.94 48.94 48.94 47.96 300
Jul 24, 2023 49.00 49.00 49.00 49.00 48.01 332
Jul 18, 2023 48.80 48.80 48.80 48.80 47.82 100
Jul 17, 2023 48.93 48.95 48.87 48.94 47.96 1,307
Jul 11, 2023 48.75 48.85 48.75 48.85 47.87 1,144
Jul 10, 2023 48.45 48.45 48.45 48.45 47.48 639
Jul 7, 2023 48.70 48.70 48.55 48.55 47.57 530
Jun 30, 2023 48.86 48.86 48.86 48.86 47.88 210
Jun 28, 2023 48.86 48.86 48.86 48.86 47.88 132
Jun 21, 2023 48.70 48.70 48.70 48.70 47.72 200
Jun 20, 2023 48.98 48.98 48.70 48.70 47.72 500
Jun 12, 2023 49.15 49.15 49.12 49.12 48.13 1,355
Jun 15, 2023 0.50 Dividend
Jun 9, 2023 49.16 49.45 49.16 49.16 48.17 875
Jun 7, 2023 49.30 49.30 49.30 49.30 48.31 324
Jun 6, 2023 49.42 49.42 49.16 49.16 48.17 382
Jun 1, 2023 49.20 49.20 49.20 49.20 48.21 802
May 24, 2023 49.00 49.00 49.00 49.00 48.01 764
May 17, 2023 49.86 49.86 49.86 49.86 48.86 350
May 15, 2023 49.72 49.72 49.72 49.72 48.72 100
May 12, 2023 49.69 49.69 49.69 49.69 48.70 150
May 11, 2023 49.50 49.65 49.50 49.65 48.65 575
May 10, 2023 49.75 49.75 49.70 49.70 48.70 617
May 9, 2023 49.50 49.60 49.50 49.60 48.60 250
May 4, 2023 49.50 49.60 49.33 49.60 48.60 2,125
May 1, 2023 49.60 49.60 49.60 49.60 48.60 106
Apr 28, 2023 49.60 49.60 49.60 49.60 48.60 205

Related Tickers

ECF Ellsworth Growth and Income Fund Ltd.
7.74
+0.58%
 
MEGI MainStay CBRE Global Infrastructure Megatrends Term Fund
12.06
-0.45%
 
MPV Barings Participation Investors
15.65
+1.56%
 
BRW Saba Capital Income & Opportunities Fund
7.13
-0.14%
 
MCI Barings Corporate Investors
17.79
+0.51%
 
DLY DoubleLine Yield Opportunities Fund
15.26
+1.26%
 
XFLT XAI Octagon Floating Rate & Alternative Income Trust
7.02
+0.14%