Singapore markets open in 5 hours 51 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,357.97 +10.98 (+0.21%) Dow
38,847.84 +48.85 (+0.13%) Nasdaq
17,180.49 +47.37 (+0.28%) Bitcoin USD
69,571.75 -201.32 (-0.29%) CMC Crypto 200
1,449.16 +2.49 (+0.17%)
Clough Global Dividend and Income Fund (GLV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 5.59 | 5.64 | 5.60 | 5.64 | 5.64 | 21,372 |
| 07 Jun 2024 | 5.57 | 5.63 | 5.57 | 5.63 | 5.63 | 24,800 |
| 06 Jun 2024 | 5.53 | 5.60 | 5.53 | 5.59 | 5.59 | 36,400 |
| 05 Jun 2024 | 5.55 | 5.57 | 5.54 | 5.57 | 5.57 | 30,000 |
| 04 Jun 2024 | 5.53 | 5.57 | 5.51 | 5.55 | 5.55 | 33,800 |
| 03 Jun 2024 | 5.49 | 5.54 | 5.49 | 5.53 | 5.53 | 60,600 |
| 31 May 2024 | 5.50 | 5.52 | 5.48 | 5.52 | 5.52 | 36,000 |
| 30 May 2024 | 5.47 | 5.50 | 5.47 | 5.48 | 5.48 | 56,600 |
| 29 May 2024 | 5.46 | 5.49 | 5.46 | 5.46 | 5.46 | 29,100 |
| 28 May 2024 | 5.51 | 5.53 | 5.49 | 5.49 | 5.49 | 42,000 |
| 24 May 2024 | 5.53 | 5.54 | 5.52 | 5.53 | 5.53 | 40,800 |
| 23 May 2024 | 5.57 | 5.59 | 5.48 | 5.48 | 5.48 | 47,900 |
| 22 May 2024 | 5.52 | 5.60 | 5.52 | 5.58 | 5.58 | 34,300 |
| 21 May 2024 | 5.56 | 5.60 | 5.55 | 5.59 | 5.59 | 35,500 |
| 20 May 2024 | 5.60 | 5.62 | 5.57 | 5.58 | 5.58 | 41,500 |
| 17 May 2024 | 5.58 | 5.64 | 5.55 | 5.62 | 5.62 | 76,700 |
| 16 May 2024 | 5.54 | 5.59 | 5.54 | 5.58 | 5.58 | 87,900 |
| 16 May 2024 | 0.053 Dividend | |||||
| 15 May 2024 | 5.54 | 5.59 | 5.54 | 5.58 | 5.53 | 27,800 |
| 14 May 2024 | 5.54 | 5.59 | 5.52 | 5.54 | 5.49 | 40,900 |
| 13 May 2024 | 5.51 | 5.56 | 5.51 | 5.55 | 5.50 | 57,200 |
| 10 May 2024 | 5.49 | 5.54 | 5.49 | 5.53 | 5.48 | 45,600 |
| 09 May 2024 | 5.48 | 5.52 | 5.48 | 5.51 | 5.46 | 49,100 |
| 08 May 2024 | 5.50 | 5.52 | 5.47 | 5.49 | 5.44 | 78,600 |
| 07 May 2024 | 5.44 | 5.53 | 5.41 | 5.49 | 5.44 | 70,500 |
| 06 May 2024 | 5.47 | 5.51 | 5.46 | 5.47 | 5.42 | 132,600 |
| 03 May 2024 | 5.41 | 5.46 | 5.41 | 5.46 | 5.41 | 118,900 |
| 02 May 2024 | 5.37 | 5.43 | 5.37 | 5.41 | 5.36 | 110,200 |
| 01 May 2024 | 5.32 | 5.41 | 5.32 | 5.38 | 5.33 | 153,600 |
| 30 Apr 2024 | 5.30 | 5.41 | 5.30 | 5.37 | 5.32 | 150,800 |
| 29 Apr 2024 | 5.39 | 5.42 | 5.38 | 5.40 | 5.35 | 152,200 |
| 26 Apr 2024 | 5.37 | 5.40 | 5.37 | 5.38 | 5.33 | 88,400 |
| 25 Apr 2024 | 5.32 | 5.37 | 5.32 | 5.37 | 5.32 | 38,800 |
| 24 Apr 2024 | 5.37 | 5.38 | 5.35 | 5.37 | 5.32 | 39,500 |
| 23 Apr 2024 | 5.34 | 5.39 | 5.34 | 5.36 | 5.31 | 72,000 |
| 22 Apr 2024 | 5.37 | 5.37 | 5.33 | 5.35 | 5.30 | 44,000 |
| 19 Apr 2024 | 5.37 | 5.40 | 5.34 | 5.36 | 5.31 | 56,600 |
| 18 Apr 2024 | 5.44 | 5.44 | 5.37 | 5.37 | 5.32 | 37,500 |
| 18 Apr 2024 | 0.053 Dividend | |||||
| 17 Apr 2024 | 5.47 | 5.53 | 5.45 | 5.48 | 5.38 | 88,400 |
| 16 Apr 2024 | 5.45 | 5.49 | 5.45 | 5.49 | 5.39 | 53,700 |
| 15 Apr 2024 | 5.54 | 5.56 | 5.45 | 5.46 | 5.36 | 125,800 |
| 12 Apr 2024 | 5.53 | 5.57 | 5.49 | 5.50 | 5.40 | 31,600 |
| 11 Apr 2024 | 5.56 | 5.57 | 5.54 | 5.57 | 5.46 | 34,100 |
| 10 Apr 2024 | 5.55 | 5.57 | 5.50 | 5.54 | 5.43 | 71,200 |
| 09 Apr 2024 | 5.56 | 5.59 | 5.56 | 5.56 | 5.45 | 34,200 |
| 08 Apr 2024 | 5.56 | 5.59 | 5.56 | 5.59 | 5.48 | 26,600 |
| 05 Apr 2024 | 5.54 | 5.58 | 5.53 | 5.56 | 5.45 | 31,900 |
| 04 Apr 2024 | 5.58 | 5.59 | 5.53 | 5.53 | 5.42 | 165,400 |
| 03 Apr 2024 | 5.52 | 5.60 | 5.52 | 5.58 | 5.47 | 36,400 |
| 02 Apr 2024 | 5.52 | 5.56 | 5.48 | 5.56 | 5.45 | 47,100 |
| 01 Apr 2024 | 5.60 | 5.61 | 5.56 | 5.56 | 5.45 | 59,300 |
| 28 Mar 2024 | 5.59 | 5.59 | 5.58 | 5.59 | 5.48 | 40,200 |
| 27 Mar 2024 | 5.57 | 5.60 | 5.57 | 5.59 | 5.48 | 38,300 |
| 26 Mar 2024 | 5.51 | 5.59 | 5.51 | 5.54 | 5.43 | 64,000 |
| 25 Mar 2024 | 5.57 | 5.59 | 5.56 | 5.56 | 5.45 | 29,400 |
| 22 Mar 2024 | 5.56 | 5.60 | 5.56 | 5.59 | 5.48 | 30,000 |
| 21 Mar 2024 | 5.56 | 5.61 | 5.54 | 5.60 | 5.49 | 99,200 |
| 20 Mar 2024 | 5.46 | 5.58 | 5.46 | 5.52 | 5.41 | 46,900 |
| 19 Mar 2024 | 5.46 | 5.49 | 5.45 | 5.47 | 5.37 | 43,100 |
| 18 Mar 2024 | 5.52 | 5.52 | 5.40 | 5.44 | 5.34 | 169,500 |
| 15 Mar 2024 | 5.49 | 5.52 | 5.49 | 5.51 | 5.40 | 8,600 |
| 14 Mar 2024 | 5.56 | 5.56 | 5.50 | 5.50 | 5.40 | 24,100 |
| 14 Mar 2024 | 0.053 Dividend | |||||
| 13 Mar 2024 | 5.58 | 5.61 | 5.58 | 5.61 | 5.45 | 68,700 |
| 12 Mar 2024 | 5.54 | 5.58 | 5.54 | 5.57 | 5.41 | 17,400 |
| 11 Mar 2024 | 5.54 | 5.57 | 5.53 | 5.55 | 5.39 | 41,900 |
| 08 Mar 2024 | 5.53 | 5.60 | 5.53 | 5.56 | 5.40 | 168,100 |
| 07 Mar 2024 | 5.55 | 5.59 | 5.54 | 5.56 | 5.40 | 80,800 |
| 06 Mar 2024 | 5.56 | 5.56 | 5.53 | 5.55 | 5.39 | 32,800 |
| 05 Mar 2024 | 5.53 | 5.55 | 5.53 | 5.53 | 5.37 | 23,000 |
| 04 Mar 2024 | 5.55 | 5.56 | 5.53 | 5.55 | 5.39 | 41,100 |
| 01 Mar 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.39 | 32,000 |
| 29 Feb 2024 | 5.53 | 5.55 | 5.50 | 5.52 | 5.36 | 42,100 |
| 28 Feb 2024 | 5.50 | 5.50 | 5.48 | 5.49 | 5.33 | 49,400 |
| 27 Feb 2024 | 5.50 | 5.51 | 5.50 | 5.51 | 5.35 | 10,300 |
| 26 Feb 2024 | 5.50 | 5.52 | 5.48 | 5.48 | 5.32 | 29,000 |
| 23 Feb 2024 | 5.49 | 5.53 | 5.49 | 5.50 | 5.34 | 27,100 |
| 22 Feb 2024 | 5.45 | 5.48 | 5.43 | 5.48 | 5.32 | 22,700 |
| 21 Feb 2024 | 5.38 | 5.42 | 5.38 | 5.41 | 5.26 | 32,400 |
| 20 Feb 2024 | 5.44 | 5.46 | 5.36 | 5.40 | 5.25 | 65,300 |
| 16 Feb 2024 | 5.47 | 5.50 | 5.45 | 5.45 | 5.30 | 67,200 |
| 15 Feb 2024 | 5.48 | 5.50 | 5.46 | 5.48 | 5.32 | 33,000 |
| 15 Feb 2024 | 0.053 Dividend | |||||
| 14 Feb 2024 | 5.49 | 5.54 | 5.49 | 5.54 | 5.33 | 49,500 |
| 13 Feb 2024 | 5.50 | 5.50 | 5.42 | 5.43 | 5.23 | 55,700 |
| 12 Feb 2024 | 5.50 | 5.54 | 5.50 | 5.53 | 5.32 | 45,400 |
| 09 Feb 2024 | 5.54 | 5.54 | 5.50 | 5.52 | 5.31 | 44,100 |
| 08 Feb 2024 | 5.51 | 5.53 | 5.51 | 5.53 | 5.32 | 25,900 |
| 07 Feb 2024 | 5.45 | 5.53 | 5.44 | 5.52 | 5.31 | 121,600 |
| 06 Feb 2024 | 5.37 | 5.44 | 5.37 | 5.43 | 5.23 | 23,600 |
| 05 Feb 2024 | 5.40 | 5.42 | 5.39 | 5.39 | 5.19 | 52,800 |
| 02 Feb 2024 | 5.40 | 5.44 | 5.38 | 5.42 | 5.22 | 72,100 |
| 01 Feb 2024 | 5.38 | 5.44 | 5.38 | 5.44 | 5.24 | 62,000 |
| 31 Jan 2024 | 5.37 | 5.42 | 5.34 | 5.34 | 5.14 | 58,000 |
| 30 Jan 2024 | 5.39 | 5.39 | 5.37 | 5.39 | 5.19 | 52,600 |
| 29 Jan 2024 | 5.28 | 5.38 | 5.28 | 5.37 | 5.17 | 71,800 |
| 26 Jan 2024 | 5.29 | 5.32 | 5.29 | 5.31 | 5.11 | 34,500 |
| 25 Jan 2024 | 5.21 | 5.29 | 5.21 | 5.29 | 5.09 | 43,600 |
| 24 Jan 2024 | 5.21 | 5.23 | 5.20 | 5.20 | 5.00 | 23,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.