8.46
price down icon0.70%   -0.06
after-market 시간 외 거래: 8.46
loading

Gdl Fund 주식 (GDL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-10 $8.56 $8.46 $0.10 21,731.0 -0.70%
2025-10-09 $8.56 $8.52 $0.04 8,020.0 -0.39%
2025-10-08 $8.56 $8.53 $0.03 9,617.0 +0.28%
2025-10-07 $8.56 $8.52 $0.0419 15,769.0 -0.11%
2025-10-06 $8.56 $8.51 $0.055 17,021.0 -0.12%
2025-10-03 $8.55 $8.51 $0.04 5,268.0 +0.23%
2025-10-02 $8.56 $8.52 $0.0396 11,381.0 -0.11%
2025-10-01 $8.56 $8.51 $0.05 4,969.0 -0.12%
2025-09-30 $8.56 $8.53 $0.03 19,455.0 +0.23%
2025-09-29 $8.53 $8.40 $0.13 3,978.0 +0.12%
2025-09-26 $8.55 $8.50 $0.0538 6,954.0 +0.83%
2025-09-25 $8.59 $8.45 $0.14 21,679.0 -1.29%
2025-09-24 $8.58 $8.43 $0.1499 10,974.0 +0.52%
2025-09-23 $8.55 $8.50 $0.05 24,818.0 +0.42%
2025-09-22 $8.49 $8.46 $0.03 11,642.0 +0.30%
2025-09-19 $8.48 $8.42 $0.06 13,229.0 +0.42%
2025-09-18 $8.52 $8.42 $0.0989 15,075.0 +0.00%
2025-09-17 $8.52 $8.42 $0.10 25,755.0 -0.59%
2025-09-16 $8.60 $8.46 $0.14 17,445.0 -1.36%
2025-09-15 $8.62 $8.58 $0.04 21,888.0 -0.33%
2025-09-12 $8.62 $8.60 $0.0199 16,118.0 +0.29%
2025-09-11 $8.62 $8.58 $0.04 21,912.0 -0.23%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $8.56 $8.46 $0.10 115,507.0 -1.05%
2025-09 $8.64 $8.40 $0.24 355,439.0 +0.23%
2025-08 $8.54 $8.21 $0.33 254,716.0 +2.52%
2025-07 $8.45 $8.15 $0.30 220,605.0 -0.28%
2025-06 $8.38 $8.16 $0.22 215,452.0 -0.44%
2025-05 $8.44 $8.01 $0.43 172,534.0 +3.84%
2025-04 $8.32 $7.71 $0.6099 187,895.0 -2.00%
2025-03 $8.40 $8.22 $0.18 161,235.0 -1.61%
2025-02 $8.38 $8.15 $0.23 514,712.0 +2.20%
2025-01 $8.24 $8.00 $0.2425 314,857.0 +2.12%

Gdl Fund 주식 (GDL) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $8.17 $7.90 $0.27 326,373.0 -1.46%
2024-11 $8.29 $8.02 $0.27 166,038.0 +0.55%
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%
closed_end_fund_equity EVT
$24.16
price down icon 1.87%
closed_end_fund_equity RVT
$15.68
price down icon 2.73%
closed_end_fund_equity KYN
$11.63
price down icon 3.88%
closed_end_fund_equity CLM
$8.25
price down icon 2.60%
closed_end_fund_equity UTF
$23.97
price down icon 1.24%
closed_end_fund_equity GDV
$26.53
price down icon 1.96%
자본화:     |  볼륨(24시간):