8.1299
price up icon1.12%   0.0898
 
loading

Gdl Fund 주식 (GDL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-27 $8.13 $8.10 $0.03 7,999.0 +1.12%
2024-11-26 $8.07 $8.03 $0.04 15,712.0 -0.91%
2024-11-25 $8.14 $8.09 $0.05 5,087.0 +0.67%
2024-11-22 $8.13 $8.06 $0.0718 2,296.0 -0.12%
2024-11-21 $8.11 $8.02 $0.09 19,538.0 -0.12%
2024-11-20 $8.14 $8.08 $0.06 779.0 -0.25%
2024-11-19 $8.11 $8.08 $0.0343 1,747.0 +0.12%
2024-11-18 $8.14 $8.08 $0.0587 2,249.0 +0.12%
2024-11-15 $8.13 $8.08 $0.0456 3,330.0 -0.62%
2024-11-14 $8.16 $8.12 $0.045 5,078.0 -0.12%
2024-11-13 $8.16 $8.13 $0.026 6,777.0 -0.12%
2024-11-12 $8.21 $8.15 $0.0599 1,757.0 -0.37%
2024-11-11 $8.19 $8.15 $0.04 8,260.0 -0.12%
2024-11-08 $8.26 $8.19 $0.07 8,695.0 -0.55%
2024-11-07 $8.29 $8.23 $0.055 6,697.0 -0.15%
2024-11-06 $8.28 $8.16 $0.12 30,835.0 +1.20%
2024-11-05 $8.16 $8.12 $0.0441 5,191.0 -0.06%
2024-11-04 $8.18 $8.11 $0.0699 28,778.0 +0.22%
2024-11-01 $8.14 $8.11 $0.03 2,273.0 +0.58%
2024-10-31 $8.17 $8.09 $0.08 5,283.0 -0.98%
2024-10-30 $8.18 $8.16 $0.0189 1,792.0 -0.09%
2024-10-29 $8.18 $8.17 $0.0116 1,430.0 +0.46%

Gdl Fund 주식 (GDL) 연도별 가격 이력

이 심층 분석에서는 Gdl Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GDL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gdl Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Gdl Fund 주식 (GDL) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $8.29 $8.02 $0.27 171,077.0 +0.49%
2024-10 $8.19 $8.09 $0.10 111,814.0 -0.73%
2024-09 $8.20 $7.90 $0.30 152,038.0 +0.83%
2024-08 $8.13 $7.91 $0.22 183,856.0 +0.66%
2024-07 $8.04 $7.81 $0.23 344,677.0 +2.42%
2024-06 $7.94 $7.76 $0.1801 198,483.0 -0.63%
2024-05 $7.99 $7.80 $0.1901 171,633.0 +1.15%
2024-04 $7.95 $7.77 $0.1807 225,244.0 -2.01%
2024-03 $8.02 $7.72 $0.30 198,167.0 +1.47%
2024-02 $7.99 $7.75 $0.2397 220,787.0 -0.28%
2024-01 $8.04 $7.82 $0.22 244,746.0 -2.16%

Gdl Fund 주식 (GDL) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $8.13 $7.85 $0.28 359,129.0 +2.29%
2023-11 $7.91 $7.65 $0.26 198,723.0 +1.29%
2023-10 $7.78 $7.67 $0.1065 156,643.0 +0.13%
2023-09 $7.95 $7.70 $0.2525 250,720.0 -2.08%
2023-08 $8.01 $7.82 $0.19 330,116.0 -0.06%
2023-07 $7.98 $7.82 $0.1607 339,043.0 +0.96%
2023-06 $7.95 $7.76 $0.1906 198,528.0 -0.02%
2023-05 $7.92 $7.71 $0.21 257,784.0 +0.47%
2023-04 $7.90 $7.70 $0.20 462,572.0 -0.45%
2023-03 $8.05 $7.66 $0.39 556,483.0 -1.07%
2023-02 $8.20 $7.91 $0.2899 495,868.0 -1.98%
2023-01 $8.22 $7.83 $0.385 526,504.0 +3.19%

Gdl Fund 주식 (GDL) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $8.05 $7.75 $0.305 706,267.0 -1.38%
2022-11 $8.06 $7.75 $0.31 523,558.0 -0.62%
2022-10 $8.06 $7.77 $0.29 770,403.0 +1.01%
2022-09 $8.36 $7.80 $0.56 334,006.0 -2.34%
2022-08 $8.47 $8.10 $0.37 306,043.0 -2.35%
2022-07 $8.39 $8.10 $0.29 162,596.0 +1.16%
2022-06 $8.92 $7.92 $1.00 377,760.0 -1.08%
2022-05 $8.46 $8.03 $0.4286 348,519.0 -0.96%
2022-04 $8.69 $8.34 $0.3486 188,739.0 -2.56%
2022-03 $8.83 $8.40 $0.43 211,289.0 +1.53%
2022-02 $8.87 $8.33 $0.538 374,489.0 -3.86%
2022-01 $9.01 $8.36 $0.65 237,640.0 -1.34%
closed_end_fund_equity RVT
$16.64
price down icon 0.60%
closed_end_fund_equity USA
$7.28
price down icon 0.27%
closed_end_fund_equity CLM
$8.91
price up icon 0.00%
closed_end_fund_equity GDV
$25.30
price down icon 0.12%
closed_end_fund_equity KYN
$13.51
price up icon 1.73%
closed_end_fund_equity ADX
$20.37
price down icon 0.73%
자본화:     |  볼륨(24시간):