Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The GDL Fund (NY:GDL)

8.175 +0.015 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2025 8.160 8.188 8.160 8.175 3,792 +0.02(+0.18%)
May 08, 2025 8.160 8.160 8.090 8.160 8,707 +0.04(+0.49%)
May 07, 2025 8.020 8.120 8.020 8.120 2,785 +0.11(+1.37%)
May 06, 2025 8.070 8.140 8.010 8.010 18,084 -0.04(-0.50%)
May 05, 2025 8.090 8.150 8.050 8.050 1,129 -0.07(-0.86%)
May 02, 2025 8.120 8.120 8.075 8.120 6,075 +0.04(+0.49%)
May 01, 2025 8.060 8.090 8.035 8.080 5,203 +0.01(+0.12%)
Apr 30, 2025 8.080 8.080 8.060 8.070 5,248 +0.01(+0.12%)
Apr 29, 2025 8.080 8.080 8.020 8.060 8,613 -0.05(-0.62%)
Apr 28, 2025 8.100 8.110 8.082 8.110 2,096 +0.02(+0.25%)
Apr 25, 2025 8.021 8.118 8.021 8.090 2,578 +0.06(+0.75%)
Apr 24, 2025 7.980 8.100 7.976 8.030 453 -0.02(-0.25%)
Apr 23, 2025 8.020 8.210 8.010 8.050 7,037 +0.09(+1.13%)
Apr 22, 2025 7.970 7.970 7.950 7.960 5,744 +0.02(+0.25%)
Apr 21, 2025 7.910 7.950 7.910 7.940 7,239 +0.02(+0.25%)
Apr 17, 2025 7.920 7.941 7.900 7.920 6,020 -0.03(-0.38%)
Apr 16, 2025 7.890 8.010 7.890 7.950 6,522 +0.04(+0.51%)
Apr 15, 2025 7.870 7.950 7.870 7.910 15,681 +0.08(+1.02%)
Apr 14, 2025 7.970 8.010 7.810 7.830 42,951 -0.06(-0.77%)
Apr 11, 2025 8.080 8.120 7.860 7.890 10,655 -0.22(-2.77%)
Apr 10, 2025 8.031 8.132 8.000 8.115 2,719 +0.16(+1.99%)
Apr 09, 2025 7.890 8.080 7.880 7.957 5,855 +0.07(+0.85%)
Apr 08, 2025 7.920 8.273 7.890 7.890 4,966 -0.02(-0.25%)
Apr 07, 2025 7.910 8.320 7.870 7.910 5,372 +0.04(+0.51%)
Apr 04, 2025 8.220 8.270 7.710 7.870 21,229 -0.35(-4.26%)
Apr 03, 2025 8.250 8.310 8.220 8.220 6,950 -0.04(-0.48%)
Apr 02, 2025 8.238 8.300 8.230 8.260 13,982 +0.01(+0.12%)
Apr 01, 2025 8.270 8.273 8.240 8.250 5,985 +0.02(+0.18%)
Mar 31, 2025 8.260 8.310 8.220 8.235 12,986 -0.04(-0.45%)
Mar 28, 2025 8.260 8.305 8.250 8.272 8,400 -0.01(-0.16%)
Mar 27, 2025 8.251 8.285 8.250 8.285 2,756 +0.01(+0.12%)
Mar 26, 2025 8.310 8.310 8.240 8.275 4,207 -0.05(-0.66%)
Mar 25, 2025 8.270 8.350 8.230 8.330 19,356 +0.09(+1.09%)
Mar 24, 2025 8.290 8.290 8.230 8.240 12,238 -0.01(-0.12%)
Mar 21, 2025 8.260 8.260 8.220 8.250 6,914 +0.01(+0.06%)
Mar 20, 2025 8.230 8.245 8.220 8.245 5,333 +0.01(+0.18%)
Mar 19, 2025 8.310 8.310 8.220 8.230 10,017 -0.08(-0.96%)
Mar 18, 2025 8.240 8.310 8.240 8.310 2,417 +0.05(+0.61%)
Mar 17, 2025 8.260 8.350 8.260 8.260 12,950 +0.05(+0.61%)
Mar 14, 2025 8.141 8.230 8.141 8.210 22,294 +0.02(+0.24%)
Mar 13, 2025 8.259 8.259 8.190 8.190 5,375 -0.03(-0.42%)
Mar 12, 2025 8.180 8.230 8.180 8.225 928 +0.03(+0.42%)
Mar 11, 2025 8.220 8.220 8.180 8.190 5,154 -0.05(-0.60%)
Mar 10, 2025 8.210 8.240 8.190 8.240 12,646 +0.02(+0.30%)
Mar 07, 2025 8.269 8.269 8.190 8.215 2,116 -0.01(-0.14%)
Mar 06, 2025 8.259 8.259 8.200 8.226 7,628 +0.01(+0.08%)
Mar 05, 2025 8.259 8.259 8.207 8.220 4,532 -0.01(-0.12%)
Mar 04, 2025 8.249 8.279 8.202 8.230 2,516 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.