GLO - Clough Global Opportunities Fund

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 20199.469.639.469.629.62107,700
May 20, 20199.579.649.459.459.45114,900
May 20, 20190.09 Dividend
May 17, 20199.619.689.609.639.54103,900
May 16, 20199.599.659.599.639.54158,500
May 15, 20199.579.629.519.589.49210,600
May 14, 20199.449.629.449.619.52120,400
May 13, 20199.609.609.429.499.40173,800
May 10, 20199.699.729.609.719.6298,900
May 09, 20199.629.729.539.729.63122,900
May 08, 20199.629.739.629.709.6182,800
May 07, 20199.759.809.619.689.59175,300
May 06, 20199.829.899.799.899.8068,000
May 03, 20199.879.899.829.899.8078,600
May 02, 20199.819.839.769.779.68120,400
May 01, 20199.839.939.789.859.76137,500
Apr 30, 20199.809.819.739.819.7289,300
Apr 29, 20199.729.769.729.769.6772,700
Apr 26, 20199.669.739.659.709.6163,600
Apr 25, 20199.659.689.629.679.5876,900
Apr 24, 20199.699.709.639.689.59102,900
Apr 23, 20199.619.679.599.669.57116,800
Apr 22, 20199.619.639.579.599.5065,900
Apr 18, 20199.659.709.609.629.53168,300
Apr 18, 20190.089 Dividend
Apr 17, 20199.779.789.739.759.5778,600
Apr 16, 20199.759.769.729.759.57164,000
Apr 15, 20199.749.759.699.739.55134,300
Apr 12, 20199.859.859.699.739.55241,400
Apr 11, 20199.779.799.749.769.58179,200
Apr 10, 20199.729.829.729.769.5859,900
Apr 09, 20199.749.839.709.729.5462,900
Apr 08, 20199.779.829.749.769.5850,800
Apr 05, 20199.769.799.679.769.58140,800
Apr 04, 20199.789.809.749.769.58129,100
Apr 03, 20199.839.839.779.799.61124,200
Apr 02, 20199.799.859.779.809.62104,400
Apr 01, 20199.709.809.689.779.59118,500
Mar 29, 20199.629.709.509.669.48194,000
Mar 28, 20199.559.619.549.599.41105,900
Mar 27, 20199.629.629.539.569.38102,300
Mar 26, 20199.639.659.589.609.4285,500
Mar 25, 20199.569.629.519.599.41100,100
Mar 22, 20199.779.779.589.589.40132,300
Mar 21, 20199.669.799.669.789.6067,500
Mar 20, 20199.669.739.669.699.5177,900
Mar 20, 20190.088 Dividend
Mar 19, 20199.839.859.789.809.53135,000
Mar 18, 20199.759.829.759.789.5197,400
Mar 15, 20199.679.989.679.759.48228,100
Mar 14, 20199.629.699.629.659.3969,800
Mar 13, 20199.659.679.589.639.3786,700
Mar 12, 20199.589.659.589.599.33117,700
Mar 11, 20199.559.629.509.589.3281,900
Mar 08, 20199.559.629.469.529.2659,500
Mar 07, 20199.569.609.469.579.31114,900
Mar 06, 20199.679.699.579.609.34126,500
Mar 05, 20199.769.769.689.729.46134,800
Mar 04, 20199.739.799.679.739.47159,900
Mar 01, 20199.639.689.609.679.41118,900
Feb 28, 20199.679.679.559.559.2996,700
Feb 27, 20199.579.639.569.639.37105,500
Feb 26, 20199.619.659.609.649.3884,200
Feb 25, 20199.609.639.589.589.32106,500
Feb 22, 20199.519.589.509.559.2956,800
Feb 21, 20199.489.489.409.479.2197,300
Feb 20, 20199.419.509.419.449.18111,900
Feb 19, 20199.439.539.399.409.14171,200
Feb 15, 20199.459.509.449.479.2189,600
Feb 15, 20190.084 Dividend
Feb 14, 20199.429.499.429.489.1467,000
Feb 13, 20199.479.549.459.469.1275,500
Feb 12, 20199.439.529.439.479.1399,500
Feb 11, 20199.439.439.359.409.06109,700
Feb 08, 20199.339.379.309.379.0354,200
Feb 07, 20199.379.429.349.369.02122,900
Feb 06, 20199.479.499.409.499.1556,800
Feb 05, 20199.359.479.349.439.09160,600
Feb 04, 20199.239.419.219.359.02131,700
Feb 01, 20199.309.379.279.349.01123,000
Jan 31, 20199.209.319.209.268.93163,900
Jan 30, 20198.999.168.999.158.82127,200
Jan 29, 20199.029.048.988.988.6674,500
Jan 28, 20198.989.058.988.998.6792,500
Jan 25, 20199.029.099.029.058.7346,200
Jan 24, 20198.958.978.918.968.6474,800
Jan 23, 20198.959.028.888.958.6356,000
Jan 22, 20199.039.068.898.938.61123,400
Jan 18, 20199.109.149.069.078.75122,300
Jan 18, 20190.083 Dividend
Jan 17, 20199.069.139.069.128.7198,100
Jan 16, 20198.959.088.939.078.67133,400
Jan 15, 20198.888.948.658.948.54185,000
Jan 14, 20198.888.918.828.868.46103,000
Jan 11, 20198.878.928.828.868.46270,000
Jan 10, 20198.798.908.738.888.48189,100
Jan 09, 20198.758.848.738.808.41144,200
Jan 08, 20198.708.748.628.718.32246,200
Jan 07, 20198.438.658.428.598.21216,600
Jan 04, 20198.458.458.338.438.05220,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...