GLO - Clough Global Opportunities Fund

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20199.429.549.419.539.53167,000
Jul 19, 20199.339.439.319.429.42194,900
Jul 19, 20190.088 Dividend
Jul 18, 20199.449.449.409.419.3271,700
Jul 17, 20199.439.469.409.429.3386,500
Jul 16, 20199.439.499.419.459.36102,500
Jul 15, 20199.499.499.419.459.36106,800
Jul 12, 20199.439.489.319.479.38138,800
Jul 11, 20199.429.459.369.369.27130,000
Jul 10, 20199.399.499.359.419.32142,400
Jul 09, 20199.359.369.289.349.2584,600
Jul 08, 20199.329.389.229.369.27164,000
Jul 05, 20199.299.409.209.389.29124,500
Jul 03, 20199.339.419.279.379.28100,700
Jul 02, 20199.369.369.259.329.23116,600
Jul 01, 20199.409.459.329.349.25157,600
Jun 28, 20199.299.409.299.359.26101,000
Jun 27, 20199.239.359.229.299.20115,800
Jun 26, 20199.259.289.139.259.16152,400
Jun 25, 20199.309.349.239.239.14128,500
Jun 24, 20199.399.439.309.309.21116,400
Jun 21, 20199.359.419.339.369.27133,700
Jun 20, 20199.449.499.309.399.30252,100
Jun 19, 20199.349.409.319.379.28190,700
Jun 18, 20199.349.429.339.399.30165,200
Jun 17, 20199.379.469.329.329.23131,300
Jun 14, 20199.429.459.329.419.32115,700
Jun 14, 20190.088 Dividend
Jun 13, 20199.569.569.469.519.33113,600
Jun 12, 20199.529.559.469.509.32103,900
Jun 11, 20199.529.569.449.569.38134,600
Jun 10, 20199.479.559.479.539.3582,900
Jun 07, 20199.479.529.419.459.27156,900
Jun 06, 20199.429.469.389.469.2881,200
Jun 05, 20199.439.449.369.399.22100,100
Jun 04, 20199.329.399.319.399.22110,500
Jun 03, 20199.219.359.219.299.12135,000
May 31, 20199.309.309.209.269.09107,500
May 30, 20199.369.409.319.359.1893,500
May 29, 20199.439.479.329.389.21155,600
May 28, 20199.579.579.479.479.2969,500
May 24, 20199.579.609.489.529.3462,100
May 23, 20199.519.589.469.519.33127,800
May 22, 20199.559.629.519.599.41141,100
May 21, 20199.469.639.469.629.44107,700
May 20, 20199.579.649.459.459.27114,900
May 20, 20190.09 Dividend
May 17, 20199.619.689.609.639.36103,900
May 16, 20199.599.659.599.639.36158,500
May 15, 20199.579.629.519.589.31210,600
May 14, 20199.449.629.449.619.34120,400
May 13, 20199.609.609.429.499.23173,800
May 10, 20199.699.729.609.719.4498,900
May 09, 20199.629.729.539.729.45122,900
May 08, 20199.629.739.629.709.4382,800
May 07, 20199.759.809.619.689.41175,300
May 06, 20199.829.899.799.899.6268,000
May 03, 20199.879.899.829.899.6278,600
May 02, 20199.819.839.769.779.50120,400
May 01, 20199.839.939.789.859.58137,500
Apr 30, 20199.809.819.739.819.5489,300
Apr 29, 20199.729.769.729.769.4972,700
Apr 26, 20199.669.739.659.709.4363,600
Apr 25, 20199.659.689.629.679.4076,900
Apr 24, 20199.699.709.639.689.41102,900
Apr 23, 20199.619.679.599.669.39116,800
Apr 22, 20199.619.639.579.599.3265,900
Apr 18, 20199.659.709.609.629.35168,300
Apr 18, 20190.089 Dividend
Apr 17, 20199.779.789.739.759.3978,600
Apr 16, 20199.759.769.729.759.39164,000
Apr 15, 20199.749.759.699.739.37134,300
Apr 12, 20199.859.859.699.739.37241,400
Apr 11, 20199.779.799.749.769.40179,200
Apr 10, 20199.729.829.729.769.4059,900
Apr 09, 20199.749.839.709.729.3662,900
Apr 08, 20199.779.829.749.769.4050,800
Apr 05, 20199.769.799.679.769.40140,800
Apr 04, 20199.789.809.749.769.40129,100
Apr 03, 20199.839.839.779.799.43124,200
Apr 02, 20199.799.859.779.809.44104,400
Apr 01, 20199.709.809.689.779.41118,500
Mar 29, 20199.629.709.509.669.31194,000
Mar 28, 20199.559.619.549.599.24105,900
Mar 27, 20199.629.629.539.569.21102,300
Mar 26, 20199.639.659.589.609.2585,500
Mar 25, 20199.569.629.519.599.24100,100
Mar 22, 20199.779.779.589.589.23132,300
Mar 21, 20199.669.799.669.789.4267,500
Mar 20, 20199.669.739.669.699.3477,900
Mar 20, 20190.088 Dividend
Mar 19, 20199.839.859.789.809.36135,000
Mar 18, 20199.759.829.759.789.3497,400
Mar 15, 20199.679.989.679.759.31228,100
Mar 14, 20199.629.699.629.659.2169,800
Mar 13, 20199.659.679.589.639.1986,700
Mar 12, 20199.589.659.589.599.16117,700
Mar 11, 20199.559.629.509.589.1581,900
Mar 08, 20199.559.629.469.529.0959,500
Mar 07, 20199.569.609.469.579.14114,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...