GDL Closed Fund (GDL)

GDL
🏛️ Estados Unidos →
8.55
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 8.08 8.08 8.04 8.04 0.0M
2023-12-28 8.03 8.07 8.03 8.06 0.0M
2023-12-27 8.08 8.08 8.01 8.05 0.0M
2023-12-26 8.02 8.13 8.02 8.08 0.0M
2023-12-22 8.01 8.08 8.01 8.05 0.0M
2023-12-21 7.95 7.98 7.95 7.98 0.0M
2023-12-20 7.95 8.00 7.92 7.92 0.0M
2023-12-19 7.97 7.98 7.92 7.92 0.0M
2023-12-18 7.99 8.03 7.95 7.95 0.0M
2023-12-15 7.97 8.07 7.97 8.01 0.0M
2023-12-14 7.92 7.98 7.92 7.98 0.0M
2023-12-13 7.97 8.02 7.96 7.99 0.0M
2023-12-12 8.00 8.01 7.95 7.98 0.0M
2023-12-11 8.01 8.05 7.95 7.99 0.0M
2023-12-08 7.94 8.02 7.94 7.98 0.0M
2023-12-07 7.95 8.00 7.95 7.98 0.0M
2023-12-06 7.92 8.05 7.92 7.94 0.0M
2023-12-05 7.96 7.96 7.92 7.93 0.0M
2023-12-04 7.89 8.00 7.89 7.95 0.0M
2023-12-01 7.85 7.88 7.85 7.87 0.0M
2023-11-30 7.88 7.88 7.85 7.86 0.0M
2023-11-29 7.84 7.87 7.84 7.85 0.0M
2023-11-28 7.81 7.86 7.81 7.83 0.0M
2023-11-27 7.81 7.88 7.81 7.81 0.0M
2023-11-24 7.83 7.85 7.82 7.84 0.0M
2023-11-22 7.80 7.84 7.80 7.83 0.0M
2023-11-21 7.82 7.82 7.79 7.79 0.0M
2023-11-20 7.85 7.86 7.85 7.86 0.0M
2023-11-17 7.80 7.89 7.80 7.84 0.0M
2023-11-16 7.83 7.83 7.81 7.81 0.0M
2023-11-15 7.82 7.84 7.82 7.83 0.0M
2023-11-14 7.78 7.83 7.78 7.82 0.0M
2023-11-13 7.70 7.76 7.65 7.73 0.0M
2023-11-10 7.74 7.74 7.65 7.73 0.0M
2023-11-09 7.74 7.76 7.74 7.75 0.0M
2023-11-08 7.81 7.82 7.73 7.74 0.0M
2023-11-07 7.83 7.83 7.83 7.83 0.0M
2023-11-06 7.87 7.90 7.83 7.83 0.0M
2023-11-03 7.86 7.91 7.86 7.90 0.0M
2023-11-02 7.80 7.84 7.80 7.82 0.0M
2023-11-01 7.79 7.80 7.76 7.76 0.0M
2023-10-31 7.75 7.76 7.75 7.76 0.0M
2023-10-30 7.74 7.74 7.73 7.73 0.0M
2023-10-27 7.74 7.74 7.68 7.70 0.0M
2023-10-26 7.69 7.76 7.69 7.72 0.0M
2023-10-25 7.73 7.73 7.69 7.70 0.0M
2023-10-24 7.74 7.77 7.72 7.74 0.0M
2023-10-23 7.73 7.73 7.72 7.72 0.0M
2023-10-20 7.74 7.75 7.74 7.74 0.0M
2023-10-19 7.73 7.78 7.73 7.73 0.0M
2023-10-18 7.75 7.77 7.73 7.73 0.0M
2023-10-17 7.71 7.74 7.71 7.74 0.0M
2023-10-16 7.77 7.77 7.75 7.76 0.0M
2023-10-13 7.69 7.78 7.68 7.68 0.0M
2023-10-12 7.74 7.76 7.72 7.72 0.0M
2023-10-11 7.72 7.75 7.72 7.74 0.0M
2023-10-10 7.72 7.77 7.72 7.75 0.0M
2023-10-09 7.70 7.77 7.68 7.71 0.0M
2023-10-06 7.73 7.74 7.73 7.73 0.0M
2023-10-05 7.71 7.73 7.68 7.70 0.0M
2023-10-04 7.73 7.74 7.72 7.74 0.0M
2023-10-03 7.73 7.74 7.70 7.71 0.0M
2023-10-02 7.78 7.78 7.71 7.72 0.0M
2023-09-29 7.74 7.82 7.74 7.75 0.0M
2023-09-28 7.70 7.77 7.70 7.75 0.0M
2023-09-27 7.72 7.75 7.72 7.73 0.0M
2023-09-26 7.77 7.80 7.71 7.71 0.0M
2023-09-25 7.77 7.84 7.77 7.80 0.0M
2023-09-22 7.82 7.84 7.76 7.76 0.0M
2023-09-21 7.73 7.80 7.73 7.78 0.0M
2023-09-20 7.81 7.83 7.80 7.81 0.0M
2023-09-19 7.83 7.83 7.77 7.78 0.0M
2023-09-18 7.80 7.81 7.78 7.81 0.0M
2023-09-15 7.76 7.81 7.76 7.78 0.0M
2023-09-14 7.82 7.83 7.80 7.80 0.0M
2023-09-13 7.93 7.93 7.87 7.90 0.0M
2023-09-12 7.88 7.91 7.88 7.90 0.0M
2023-09-11 7.88 7.90 7.88 7.90 0.0M
2023-09-08 7.88 7.90 7.88 7.90 0.0M
2023-09-07 7.85 7.88 7.85 7.87 0.0M
2023-09-06 7.90 7.91 7.84 7.89 0.0M
2023-09-05 7.95 7.95 7.90 7.90 0.0M
2023-09-01 7.90 7.93 7.90 7.92 0.0M
2023-08-31 7.89 7.92 7.89 7.92 0.0M
2023-08-30 7.88 7.94 7.88 7.92 0.0M
2023-08-29 7.90 7.94 7.90 7.91 0.0M
2023-08-28 7.83 7.92 7.83 7.91 0.0M
2023-08-25 7.82 7.86 7.82 7.84 0.0M
2023-08-24 7.89 7.89 7.82 7.83 0.0M
2023-08-23 7.89 7.91 7.88 7.91 0.0M
2023-08-22 7.88 7.92 7.88 7.91 0.0M
2023-08-21 7.87 7.93 7.87 7.90 0.0M
2023-08-18 7.85 7.92 7.85 7.88 0.1M
2023-08-17 7.87 7.93 7.87 7.89 0.0M
2023-08-16 7.88 7.94 7.88 7.88 0.0M
2023-08-15 7.93 7.95 7.90 7.90 0.0M
2023-08-14 7.90 7.99 7.90 7.94 0.0M
2023-08-11 7.95 8.00 7.95 7.99 0.0M
2023-08-10 7.99 8.01 7.97 7.97 0.0M
2023-08-09 7.96 7.99 7.96 7.97 0.0M
2023-08-08 7.97 7.98 7.97 7.98 0.0M
2023-08-07 7.93 8.00 7.93 7.97 0.0M
2023-08-04 7.93 7.97 7.89 7.91 0.0M
2023-08-03 7.89 7.89 7.88 7.88 0.0M
2023-08-02 7.89 7.92 7.89 7.90 0.0M
2023-08-01 7.90 7.95 7.90 7.91 0.0M
2023-07-31 7.94 7.97 7.90 7.92 0.0M
2023-07-28 7.91 7.94 7.91 7.91 0.0M
2023-07-27 7.94 7.94 7.89 7.89 0.0M
2023-07-26 7.90 7.94 7.90 7.93 0.0M
2023-07-25 7.92 7.95 7.91 7.91 0.0M
2023-07-24 7.92 7.94 7.90 7.92 0.0M
2023-07-21 7.92 7.94 7.90 7.91 0.0M
2023-07-20 7.94 7.95 7.90 7.92 0.0M
2023-07-19 7.94 7.98 7.94 7.96 0.0M
2023-07-18 7.93 7.98 7.91 7.94 0.0M
2023-07-17 7.89 7.95 7.89 7.94 0.0M
2023-07-14 7.89 7.92 7.89 7.91 0.0M
2023-07-13 7.87 7.92 7.87 7.91 0.0M
2023-07-12 7.83 7.88 7.83 7.87 0.0M
2023-07-11 7.86 7.88 7.82 7.85 0.0M
2023-07-10 7.84 7.89 7.83 7.86 0.0M
2023-07-07 7.83 7.86 7.83 7.83 0.0M
2023-07-06 7.87 7.87 7.82 7.83 0.0M
2023-07-05 7.87 7.89 7.87 7.87 0.0M
2023-07-03 7.83 7.89 7.83 7.89 0.0M
2023-06-30 7.82 7.85 7.82 7.85 0.0M
2023-06-29 7.83 7.84 7.80 7.81 0.0M
2023-06-28 7.81 7.83 7.81 7.82 0.0M
2023-06-27 7.78 7.81 7.78 7.80 0.0M
2023-06-26 7.79 7.82 7.76 7.78 0.0M
2023-06-23 7.79 7.82 7.77 7.77 0.0M
2023-06-22 7.77 7.82 7.76 7.78 0.0M
2023-06-21 7.79 7.83 7.77 7.80 0.0M
2023-06-20 7.79 7.80 7.79 7.79 0.0M
2023-06-16 7.82 7.84 7.81 7.81 0.0M
2023-06-15 7.80 7.82 7.80 7.82 0.0M
2023-06-14 7.84 7.87 7.77 7.78 0.0M
2023-06-13 7.94 7.95 7.93 7.93 0.0M
2023-06-12 7.92 7.94 7.92 7.94 0.0M
2023-06-09 7.90 7.95 7.90 7.91 0.0M
2023-06-08 7.89 7.94 7.89 7.90 0.0M
2023-06-07 7.88 7.93 7.88 7.89 0.0M
2023-06-06 7.83 7.90 7.83 7.89 0.0M
2023-06-05 7.91 7.91 7.85 7.85 0.0M
2023-06-02 7.88 7.94 7.88 7.92 0.0M
2023-06-01 7.83 7.91 7.83 7.88 0.0M
2023-05-31 7.87 7.89 7.80 7.85 0.0M
2023-05-30 7.85 7.92 7.85 7.90 0.0M
2023-05-26 7.82 7.89 7.82 7.86 0.0M
2023-05-25 7.84 7.86 7.83 7.84 0.0M
2023-05-24 7.80 7.83 7.79 7.79 0.0M
2023-05-23 7.74 7.77 7.74 7.77 0.0M
2023-05-22 7.79 7.79 7.75 7.76 0.0M
2023-05-19 7.77 7.77 7.77 7.77 0.0M
2023-05-18 7.73 7.79 7.73 7.79 0.0M
2023-05-17 7.73 7.83 7.71 7.75 0.0M
2023-05-16 7.79 7.84 7.75 7.75 0.0M
2023-05-15 7.82 7.85 7.81 7.81 0.0M
2023-05-12 7.80 7.83 7.80 7.81 0.0M
2023-05-11 7.80 7.81 7.80 7.80 0.0M
2023-05-10 7.79 7.84 7.79 7.81 0.0M
2023-05-09 7.84 7.88 7.83 7.83 0.0M
2023-05-08 7.84 7.88 7.84 7.85 0.0M
2023-05-05 7.82 7.89 7.82 7.88 0.0M
2023-05-04 7.78 7.84 7.78 7.81 0.0M
2023-05-03 7.78 7.81 7.78 7.81 0.0M
2023-05-02 7.81 7.85 7.77 7.78 0.0M
2023-05-01 7.82 7.85 7.82 7.83 0.0M
2023-04-28 7.79 7.82 7.79 7.81 0.0M
2023-04-27 7.76 7.79 7.76 7.79 0.0M
2023-04-26 7.75 7.77 7.75 7.76 0.0M
2023-04-25 7.75 7.77 7.74 7.76 0.0M
2023-04-24 7.74 7.78 7.73 7.73 0.0M
2023-04-21 7.76 7.78 7.70 7.71 0.0M
2023-04-20 7.79 7.82 7.74 7.75 0.0M
2023-04-19 7.78 7.83 7.78 7.83 0.0M
2023-04-18 7.82 7.88 7.77 7.81 0.0M
2023-04-17 7.85 7.89 7.80 7.81 0.0M
2023-04-14 7.88 7.90 7.84 7.85 0.0M
2023-04-13 7.83 7.86 7.82 7.84 0.0M
2023-04-12 7.82 7.84 7.82 7.84 0.0M
2023-04-11 7.81 7.84 7.78 7.83 0.0M
2023-04-10 7.84 7.89 7.83 7.83 0.0M
2023-04-06 7.78 7.82 7.78 7.82 0.0M
2023-04-05 7.82 7.85 7.79 7.80 0.0M
2023-04-04 7.83 7.84 7.81 7.81 0.0M
2023-04-03 7.83 7.87 7.83 7.84 0.0M
2023-03-31 7.83 7.85 7.82 7.85 0.0M
2023-03-30 7.79 7.80 7.78 7.79 0.0M
2023-03-29 7.75 7.79 7.75 7.77 0.0M
2023-03-28 7.77 7.79 7.70 7.72 0.1M
2023-03-27 7.76 7.84 7.76 7.78 0.0M
2023-03-24 7.75 7.80 7.75 7.76 0.0M
2023-03-23 7.80 7.80 7.74 7.76 0.0M
2023-03-22 7.74 7.81 7.74 7.76 0.0M
2023-03-21 7.78 7.78 7.71 7.73 0.0M
2023-03-20 7.71 7.79 7.71 7.74 0.0M
2023-03-17 7.71 7.75 7.71 7.75 0.0M
2023-03-16 7.66 7.74 7.66 7.72 0.0M
2023-03-15 7.80 7.87 7.80 7.82 0.0M
2023-03-14 7.86 7.89 7.82 7.83 0.0M
2023-03-13 7.93 7.93 7.84 7.87 0.0M
2023-03-10 8.03 8.03 7.90 7.90 0.0M
2023-03-09 8.05 8.05 7.98 7.98 0.0M
2023-03-08 8.02 8.02 8.01 8.02 0.0M
2023-03-07 8.01 8.01 7.95 7.99 0.0M
2023-03-06 7.96 8.02 7.96 8.02 0.0M
2023-03-03 7.91 7.99 7.91 7.97 0.0M
2023-03-02 7.94 7.96 7.92 7.93 0.0M
2023-03-01 7.95 7.95 7.88 7.93 0.0M
2023-02-28 7.94 7.95 7.93 7.93 0.0M
2023-02-27 7.92 7.96 7.92 7.95 0.1M
2023-02-24 7.97 8.01 7.94 7.95 0.0M
2023-02-23 7.95 8.00 7.95 7.98 0.0M
2023-02-22 7.95 8.00 7.93 7.93 0.0M
2023-02-21 8.04 8.04 7.91 7.92 0.1M
2023-02-17 8.08 8.08 8.02 8.04 0.0M
2023-02-16 8.09 8.09 8.05 8.06 0.0M
2023-02-15 8.07 8.10 8.03 8.09 0.0M
2023-02-14 8.11 8.13 8.06 8.10 0.0M
2023-02-13 8.13 8.16 8.10 8.11 0.0M
2023-02-10 8.12 8.15 8.10 8.15 0.0M
2023-02-09 8.17 8.17 8.08 8.10 0.0M
2023-02-08 8.11 8.12 8.11 8.12 0.0M
2023-02-07 8.12 8.12 8.08 8.09 0.0M
2023-02-06 8.16 8.19 8.05 8.09 0.0M
2023-02-03 8.15 8.16 8.15 8.16 0.0M
2023-02-02 8.10 8.20 8.10 8.17 0.0M
2023-02-01 8.11 8.15 8.05 8.07 0.0M
2023-01-31 8.12 8.15 8.06 8.09 0.0M
2023-01-30 8.08 8.13 8.08 8.11 0.0M
2023-01-27 8.09 8.16 8.09 8.11 0.0M
2023-01-26 8.19 8.19 8.06 8.06 0.0M
2023-01-25 8.22 8.22 8.07 8.09 0.0M
2023-01-24 7.98 8.12 7.98 8.10 0.1M
2023-01-23 7.99 8.03 7.99 8.03 0.0M
2023-01-20 7.98 7.99 7.94 7.99 0.0M
2023-01-19 8.01 8.02 7.93 7.95 0.0M
2023-01-18 8.00 8.04 8.00 8.00 0.0M
2023-01-17 8.01 8.02 7.97 8.00 0.0M
2023-01-13 7.99 8.01 7.99 8.01 0.0M
2023-01-12 7.99 8.02 7.98 7.99 0.0M
2023-01-11 8.00 8.02 7.95 7.97 0.0M
2023-01-10 7.98 8.01 7.91 7.97 0.0M
2023-01-09 8.00 8.02 7.96 7.98 0.0M
2023-01-06 7.95 8.00 7.95 8.00 0.0M
2023-01-05 7.93 7.96 7.91 7.93 0.0M
2023-01-04 7.94 7.99 7.92 7.95 0.0M
2023-01-03 7.84 7.92 7.84 7.90 0.0M