Dark

GDL/PC
GDL Fund, The Series C Cumulative Puttable and Callable Preferred Shares
stock NYSE

Inactive

Mar 24, 2025

50.12USD+0.582%(+0.29)5,039

Pre-market

0.00USD-100.000%(-49.83)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-03-24	49.9484	50.1750	49.9000	50.1200	+0.582%	5,039	0.000%
2025-03-20	49.8300	49.8300	49.8300	49.8300	-1.288%	100	+0.582%
2025-03-13	50.3400	50.4800	50.3400	50.4800	+0.079%	625	-0.713%
2025-03-12	50.4900	50.4900	50.3400	50.4400	+0.198%	400	-0.634%
2025-03-11	50.3401	50.3401	50.3401	50.3401	+0.017%	100	-0.437%
2025-03-10	50.3465	50.3465	50.3313	50.3313	+0.022%	300	-0.420%
2025-03-06	50.3201	50.3201	50.3201	50.3201	+0.020%	200	-0.398%
2025-03-04	50.3000	50.3102	50.3000	50.3102	+0.020%	200	-0.378%
2025-03-03	50.8000	50.8000	50.3000	50.3000	-0.079%	1,120	-0.358%
2025-02-28	50.3150	50.8145	50.3150	50.3400	+0.099%	1,360	-0.437%
2025-02-27	50.2900	50.2900	50.2900	50.2900	-0.020%	100	-0.338%
2025-02-25	50.3000	50.3000	50.2999	50.2999	+0.020%	210	-0.358%
2025-02-24	50.3045	50.3100	50.2800	50.2900	+0.135%	2,695	-0.338%
2025-02-14	50.1800	50.2220	50.1800	50.2220	+0.100%	273	-0.203%
2025-02-03	50.1700	50.1720	50.1700	50.1720	+0.255%	200	-0.104%
2025-01-29	50.0446	50.0446	50.0446	50.0446	+0.069%	200	+0.151%
2025-01-24	50.0100	50.0101	50.0100	50.0101	-0.170%	1,400	+0.220%
2025-01-23	50.0100	50.0955	50.0100	50.0955	+0.191%	390	+0.049%
2025-01-22	50.0000	50.0000	50.0000	50.0000	+0.013%	200	+0.240%
2025-01-21	49.9935	49.9935	49.9935	49.9935	-0.292%	177	+0.253%
2025-01-14	50.1400	50.1400	50.1400	50.1400	+0.466%	295	-0.040%
2025-01-10	49.9348	49.9348	49.9075	49.9075	+0.055%	318	+0.426%
2025-01-07	49.9242	49.9242	49.8800	49.8801	+0.020%	1,419	+0.481%
2025-01-06	49.8700	49.8700	49.8700	49.8700	-0.060%	921	+0.501%
2025-01-02	49.8906	49.9000	49.8906	49.8999	+0.160%	1,397	+0.441%
2024-12-31	49.8310	49.9100	49.8200	49.8201	-0.052%	1,248	+0.602%
2024-12-27	49.8462	49.8462	49.8462	49.8462	+0.053%	150	+0.549%
2024-12-26	49.8200	49.8200	49.8200	49.8200	-0.116%	206	+0.602%
2024-12-24	49.8781	49.8781	49.8781	49.8781	+0.157%	101	+0.485%
2024-12-20	49.8000	49.8001	49.8000	49.8001	+0.444%	300	+0.642%
2024-12-18	50.2300	50.2300	49.5800	49.5800	-1.705%	2,438	+1.089%
2024-12-16	50.4400	50.4400	50.4400	50.4400	+0.278%	249	-0.634%
2024-12-12	50.3000	50.3000	50.3000	50.3000	+0.309%	2,625	-0.358%
2024-11-25	50.1600	50.1600	50.1200	50.1450	+0.190%	925	-0.050%
2024-11-21	50.0950	50.0950	50.0297	50.0500	+0.080%	1,867	+0.140%
2024-11-20	50.0100	50.0100	50.0100	50.0100	-0.259%	300	+0.220%
2024-11-18	50.0100	50.1400	50.0100	50.1400	+0.240%	847	-0.040%
2024-11-13	50.0201	50.0201	50.0200	50.0200	-0.042%	515	+0.200%
2024-11-11	50.0409	50.0409	50.0409	50.0409	+0.162%	200	+0.158%
2024-11-06	49.9600	49.9601	49.9600	49.9601	+0.029%	1,523	+0.320%
2024-10-30	49.8300	49.9455	49.8300	49.9455	+0.272%	600	+0.349%
2024-10-11	49.8101	49.8101	49.8100	49.8100	-0.050%	730	+0.622%
2024-10-08	49.7500	49.9199	49.7500	49.8350	+0.171%	600	+0.572%
2024-10-07	49.7500	49.7500	49.7500	49.7500	-0.260%	181	+0.744%
2024-10-02	49.8800	49.8800	49.8799	49.8799	+0.307%	350	+0.481%
2024-09-30	49.6900	49.7366	49.6600	49.7270	+0.034%	4,394	+0.790%
2024-09-27	49.7338	49.8100	49.6500	49.7100	+0.121%	4,099	+0.825%
2024-09-26	49.7250	49.7250	49.6501	49.6501	-0.341%	208	+0.946%
2024-09-23	49.8200	49.8200	49.8200	49.8200	+0.322%	161	+0.602%
2024-09-20	49.6600	49.6601	49.6600	49.6601	-0.060%	400	+0.926%
2024-09-19	49.6900	49.6900	49.6900	49.6900	-1.036%	500	+0.865%
2024-09-18	50.2100	50.2100	50.2100	50.2100	+0.160%	200	-0.179%
2024-09-17	50.1200	50.1300	50.1200	50.1300	-0.040%	875	-0.020%
2024-09-13	50.1500	50.1500	50.1500	50.1500	+0.100%	100	-0.060%
2024-09-10	50.0918	50.1000	50.0918	50.1000	+0.160%	1,025	+0.040%
2024-09-06	50.0200	50.0200	50.0200	50.0200	-0.119%	225	+0.200%
2024-09-05	50.1200	50.1300	50.0798	50.0798	-0.080%	9,046	+0.080%
2024-09-04	50.0800	50.1198	50.0800	50.1197	+0.239%	1,905	+0.001%
2024-08-27	50.0000	50.0000	49.9762	50.0000	+0.060%	400	+0.240%
2024-08-21	49.9700	49.9700	49.9700	49.9700	+0.140%	476	+0.300%
2024-08-19	49.8500	49.9000	49.8500	49.9000	+0.047%	1,640	+0.441%
2024-08-16	49.8764	49.8764	49.8764	49.8764	-0.047%	436	+0.488%
2024-08-15	49.8459	49.9000	49.8459	49.9000	+0.040%	1,343	+0.441%
2024-08-14	49.8800	49.8800	49.8800	49.8800	+0.120%	235	+0.481%
2024-08-13	49.7400	49.8600	49.7400	49.8201	+0.282%	6,055	+0.602%
2024-08-12	49.8000	49.8268	49.6800	49.6800	-0.281%	6,252	+0.886%
2024-08-07	49.8200	49.8200	49.8200	49.8200	+0.141%	150	+0.602%
2024-08-06	49.7500	49.7500	49.7500	49.7500	+0.121%	616	+0.744%
2024-08-05	49.6900	49.6900	49.6900	49.6900	+0.040%	200	+0.865%
2024-07-31	49.6600	49.6700	49.6600	49.6700	-0.261%	500	+0.906%
2024-07-25	49.7000	49.8000	49.7000	49.8000	+0.423%	385	+0.643%
2024-07-23	49.5897	49.5900	49.5897	49.5900	+0.177%	518	+1.069%
2024-07-22	49.5000	49.5025	49.5000	49.5025	+0.005%	6,000	+1.247%
2024-07-19	49.5000	49.5000	49.4792	49.5000	-0.242%	1,956	+1.253%
2024-07-15	49.5925	49.6200	49.5925	49.6200	+0.364%	600	+1.008%
2024-07-03	49.4400	49.4400	49.4400	49.4400	+0.141%	215	+1.375%
2024-07-01	49.3702	49.3702	49.3702	49.3702	-0.182%	108	+1.519%
2024-06-28	49.4200	49.4700	49.4200	49.4600	-0.061%	900	+1.334%
2024-06-26	49.4100	49.5000	49.4000	49.4900	+0.569%	905	+1.273%
2024-06-24	49.3100	49.3100	49.2100	49.2100	+0.098%	500	+1.849%
2024-06-21	49.2000	49.2000	49.1200	49.1620	+0.024%	4,142	+1.949%
2024-06-20	49.1500	49.1500	49.1500	49.1500	-0.607%	100	+1.974%
2024-06-18	49.4000	49.4500	49.4000	49.4500	-0.703%	309	+1.355%
2024-06-17	49.7501	49.8000	49.7501	49.8000	+0.080%	477	+0.643%
2024-06-14	49.7600	49.7600	49.7600	49.7600	+0.080%	100	+0.723%
2024-06-13	49.7497	49.8000	49.7100	49.7200	+0.070%	3,469	+0.805%
2024-06-10	49.7008	49.7100	49.6400	49.6850	+0.144%	3,539	+0.876%
2024-06-04	49.6200	49.6200	49.6100	49.6136	+0.331%	825	+1.021%
2024-05-29	49.6000	49.6000	49.4500	49.4500	-0.433%	3,822	+1.355%
2024-05-23	49.6650	49.6650	49.6650	49.6650	+0.172%	500	+0.916%
2024-05-22	49.4300	49.7000	49.4300	49.5799	+0.324%	1,144	+1.089%
2024-05-21	49.5100	49.5100	49.3100	49.4200	-0.081%	6,581	+1.416%
2024-05-16	49.4600	49.4600	49.4600	49.4600	+0.024%	131	+1.334%
2024-05-09	49.4500	49.6203	49.4300	49.4482	-0.263%	1,954	+1.359%
2024-05-08	49.4500	49.7000	49.4500	49.5788	+0.384%	875	+1.092%
2024-05-02	49.3889	49.3889	49.3889	49.3889	-0.325%	900	+1.480%
2024-04-29	49.5500	49.5500	49.5500	49.5500	+0.507%	100	+1.150%
2024-04-25	49.3000	49.3000	49.3000	49.3000	-0.705%	100	+1.663%
2024-04-24	49.6500	49.6500	49.6500	49.6500	+0.303%	100	+0.947%
2024-04-15	49.5000	49.5000	49.5000	49.5000	+0.394%	127	+1.253%
2024-04-12	49.3055	49.3055	49.3055	49.3055	+0.292%	380	+1.652%
2024-04-10	49.2100	49.2100	49.1620	49.1620	-0.482%	500	+1.949%
2024-04-09	49.3300	49.4000	49.2784	49.4000	+0.407%	3,000	+1.457%
2024-04-04	49.2000	49.2000	49.2000	49.2000	-0.906%	100	+1.870%
2024-04-02	49.6500	49.6500	49.6500	49.6500	+0.506%	100	+0.947%
2024-04-01	49.3045	49.4000	49.3045	49.4000	-0.342%	600	+1.457%
2024-03-26	49.5697	49.5697	49.5697	49.5697	-0.041%	106	+1.110%
2024-03-25	49.5900	49.5900	49.5900	49.5900	+0.182%	101	+1.069%
2024-03-21	49.1501	49.5000	49.1501	49.5000	-0.202%	409	+1.253%
2024-03-13	49.6001	49.6001	49.6000	49.6000	-0.201%	294	+1.048%
2024-03-12	49.6395	49.7000	49.6395	49.7000	0.000%	548	+0.845%
2024-03-07	49.6751	49.7000	49.6746	49.7000	0.000%	800	+0.845%
2024-03-06	49.6500	49.7000	49.6500	49.7000	+0.060%	300	+0.845%
2024-03-05	49.5455	49.6700	49.5455	49.6700	+0.262%	200	+0.906%
2024-02-26	49.5501	49.5501	49.5400	49.5400	-0.101%	516	+1.171%
2024-02-23	49.5900	49.5900	49.5899	49.5899	+0.037%	375	+1.069%
2024-02-20	49.5950	49.6000	49.5715	49.5715	-0.017%	1,500	+1.106%
2024-02-16	49.5800	49.6000	49.5666	49.5800	0.000%	889	+1.089%
2024-02-15	49.4623	49.5800	49.4623	49.5800	-0.040%	805	+1.089%
2024-02-14	49.6000	49.6000	49.6000	49.6000	+0.202%	100	+1.048%
2024-02-06	49.4999	49.5000	49.4399	49.5000	-0.141%	900	+1.253%
2024-01-30	49.4000	49.5700	49.4000	49.5700	+0.344%	1,060	+1.110%
2024-01-29	49.5500	49.5500	49.4000	49.4000	-0.303%	210	+1.457%
2024-01-26	49.5500	49.5500	49.5500	49.5500	+0.303%	100	+1.150%
2024-01-18	49.4100	49.4100	49.4000	49.4001	-0.202%	500	+1.457%
2024-01-17	49.4901	49.5000	49.4500	49.4999	-0.000%	4,714	+1.253%
2024-01-12	49.4246	49.5000	49.4246	49.5000	+0.304%	2,527	+1.253%
2024-01-11	49.3500	49.3500	49.3500	49.3500	-0.041%	100	+1.560%
2024-01-10	49.3784	49.3784	49.3243	49.3700	-0.074%	1,177	+1.519%
2024-01-08	49.3000	49.4065	49.3000	49.4065	-0.076%	466	+1.444%
2024-01-04	49.4440	49.4440	49.4440	49.4440	+0.049%	560	+1.367%
2024-01-03	49.3500	49.4200	49.3500	49.4200	-0.162%	1,337	+1.416%
2024-01-02	49.3500	49.5000	49.3500	49.5000	+0.304%	525	+1.253%
2023-12-29	49.3498	49.3500	49.3498	49.3500	+0.101%	350	+1.560%
2023-12-28	49.2500	49.3800	49.2500	49.3000	+0.102%	1,375	+1.663%
2023-12-27	49.3998	49.3998	49.2500	49.2500	+0.102%	204	+1.766%
2023-12-18	49.1997	49.2000	49.1900	49.2000	-0.101%	400	+1.870%
2023-12-15	49.2100	49.2500	49.2100	49.2499	-0.859%	10,443	+1.767%
2023-12-14	49.5800	49.7000	49.5800	49.6766	+0.034%	5,927	+0.893%
2023-12-13	49.4900	49.6600	49.4900	49.6599	+0.380%	625	+0.927%
2023-12-12	49.4720	49.4720	49.4720	49.4720	+0.655%	129	+1.310%
2023-12-08	49.4800	49.4800	49.1500	49.1500	-0.787%	1,389	+1.974%
2023-12-07	49.5928	49.5928	49.5400	49.5401	+0.000%	700	+1.171%
2023-12-06	49.5400	49.5400	49.5400	49.5400	-0.201%	200	+1.171%
2023-12-05	49.6400	49.6400	49.6400	49.6400	+0.262%	520	+0.967%
2023-12-01	49.5200	49.5200	49.5105	49.5105	+0.019%	1,900	+1.231%
2023-11-30	49.5000	49.5013	49.4200	49.5013	+0.003%	6,263	+1.250%
2023-11-29	49.4200	49.5000	49.4200	49.5000	+0.223%	2,080	+1.253%
2023-11-27	49.4900	49.4900	49.3900	49.3900	-0.027%	2,100	+1.478%
2023-11-21	49.3850	49.4700	49.3850	49.4031	+0.103%	900	+1.451%
2023-11-20	49.3999	49.4000	49.3525	49.3525	+0.066%	2,642	+1.555%
2023-11-13	49.3900	49.3900	49.3200	49.3200	-0.081%	552	+1.622%
2023-11-10	49.3001	49.3600	49.3000	49.3599	+0.122%	1,747	+1.540%
2023-11-09	49.3001	49.3001	49.2800	49.3000	-0.142%	919	+1.663%
2023-11-08	49.3500	49.3700	49.3500	49.3700	+0.183%	379	+1.519%
2023-11-07	49.2800	49.2800	49.2800	49.2800	+0.020%	347	+1.705%
2023-11-06	49.2700	49.2701	49.2700	49.2701	-0.081%	722	+1.725%
2023-11-03	49.3097	49.3100	49.3097	49.3100	+0.326%	720	+1.643%
2023-11-02	49.2550	49.2550	49.1500	49.1500	+0.102%	664	+1.974%
2023-11-01	49.1000	49.1001	49.1000	49.1001	+0.707%	2,100	+2.077%
2023-10-31	49.3000	49.3000	48.7555	48.7555	-0.009%	1,240	+2.799%
2023-10-30	48.7600	48.7600	48.7600	48.7600	-0.623%	90	+2.789%
2023-10-25	48.8750	49.0657	48.8750	49.0657	+0.134%	2,686	+2.149%
2023-10-23	49.0000	49.0000	49.0000	49.0000	-0.108%	500	+2.286%
2023-10-18	49.0200	49.0532	49.0200	49.0532	-0.116%	315	+2.175%
2023-10-17	49.1100	49.1100	49.1100	49.1100	+0.061%	100	+2.057%
2023-10-13	49.0800	49.0800	49.0800	49.0800	-0.142%	100	+2.119%
2023-10-11	49.1400	49.1500	49.1000	49.1500	+0.614%	640	+1.974%
2023-10-04	48.8900	48.8900	48.3500	48.8500	-0.020%	1,800	+2.600%
2023-09-28	48.8600	48.8600	48.8600	48.8600	0.000%	125	+2.579%
2023-09-25	48.8980	48.8980	48.8600	48.8600	-0.021%	814	+2.579%
2023-09-22	48.8601	48.8800	48.8600	48.8705	-0.142%	900	+2.557%
2023-09-21	48.9500	48.9500	48.9400	48.9400	-0.021%	600	+2.411%
2023-09-20	48.9500	48.9501	48.9500	48.9501	+0.062%	600	+2.390%
2023-09-19	48.9200	48.9200	48.9200	48.9200	-0.761%	300	+2.453%
2023-09-15	49.2951	49.2951	49.2951	49.2951	+0.029%	100	+1.673%
2023-09-14	49.3000	49.3000	49.2810	49.2810	-0.059%	2,000	+1.702%
2023-09-13	49.2200	49.3100	49.2200	49.3100	-0.111%	200	+1.643%
2023-09-11	49.2300	49.3650	49.2299	49.3650	+0.272%	9,787	+1.529%
2023-09-08	49.2300	49.2500	49.2300	49.2310	+0.144%	1,642	+1.806%
2023-09-07	49.1601	49.1601	49.1600	49.1600	-0.081%	209	+1.953%
2023-09-06	49.2000	49.2000	49.2000	49.2000	+0.162%	206	+1.870%
2023-09-05	49.1400	49.1400	49.0800	49.1202	+0.170%	613	+2.035%
2023-08-29	49.0000	49.0700	49.0000	49.0367	+0.234%	700	+2.209%
2023-08-23	48.9200	48.9600	48.9200	48.9220	+0.086%	728	+2.449%
2023-08-21	48.8800	48.8800	48.8800	48.8800	-0.037%	100	+2.537%
2023-08-18	48.8800	48.8980	48.8800	48.8980	+0.037%	1,120	+2.499%
2023-08-17	48.8300	48.8850	48.8000	48.8800	+0.164%	2,110	+2.537%
2023-08-11	48.8500	48.8500	48.8000	48.8000	-0.400%	980	+2.705%
2023-08-08	49.0000	49.0000	48.9961	48.9961	+0.079%	700	+2.294%
2023-08-07	49.0000	49.0000	48.9020	48.9574	+0.425%	650	+2.375%
2023-08-04	49.0400	49.0400	48.7500	48.7500	-0.298%	1,414	+2.810%
2023-08-02	48.8959	48.8959	48.8959	48.8959	-0.008%	500	+2.503%
2023-08-01	48.8229	48.9000	48.8229	48.9000	-0.285%	766	+2.495%
2023-07-31	48.8000	49.0400	48.8000	49.0400	+0.407%	480	+2.202%
2023-07-28	48.8000	48.8413	48.8000	48.8413	-0.018%	510	+2.618%
2023-07-27	48.8500	48.8500	48.8500	48.8500	-0.194%	278	+2.600%
2023-07-25	48.9450	48.9450	48.9450	48.9450	-0.112%	300	+2.401%
2023-07-24	48.9998	49.0000	48.9998	49.0000	+0.415%	332	+2.286%
2023-07-18	48.7977	48.7977	48.7977	48.7977	-0.301%	100	+2.710%
2023-07-17	48.9300	48.9500	48.8700	48.9450	+0.195%	1,307	+2.401%
2023-07-11	48.7499	48.8500	48.7499	48.8499	+0.825%	1,144	+2.600%
2023-07-10	48.4500	48.4500	48.4500	48.4500	-0.206%	639	+3.447%
2023-07-07	48.7000	48.7000	48.5500	48.5501	-0.634%	530	+3.234%
2023-06-30	48.8600	48.8600	48.8600	48.8600	0.000%	210	+2.579%
2023-06-28	48.8600	48.8600	48.8600	48.8600	+0.328%	132	+2.579%
2023-06-21	48.7001	48.7001	48.7001	48.7001	+0.000%	200	+2.916%
2023-06-20	48.9800	48.9800	48.7000	48.7000	-0.855%	500	+2.916%
2023-06-12	49.1500	49.1501	49.1200	49.1200	-0.081%	1,355	+2.036%
2023-06-09	49.1601	49.4500	49.1600	49.1600	-0.284%	875	+1.953%
2023-06-07	49.3000	49.3000	49.3000	49.3000	+0.285%	324	+1.663%
2023-06-06	49.4200	49.4200	49.1600	49.1600	-0.074%	382	+1.953%
2023-06-01	49.1963	49.1963	49.1963	49.1963	+0.400%	802	+1.878%
2023-05-24	49.0001	49.0001	49.0000	49.0001	-1.725%	764	+2.286%
2023-05-17	49.8600	49.8600	49.8600	49.8600	+0.282%	350	+0.521%
2023-05-15	49.7200	49.7200	49.7200	49.7200	+0.052%	100	+0.805%
2023-05-12	49.6943	49.6943	49.6943	49.6943	+0.089%	150	+0.857%
2023-05-11	49.5000	49.6500	49.5000	49.6500	-0.101%	575	+0.947%
2023-05-10	49.7500	49.7500	49.7000	49.7000	+0.202%	617	+0.845%
2023-05-09	49.4981	49.6000	49.4981	49.6000	0.000%	250	+1.048%
2023-05-04	49.5000	49.6000	49.3250	49.6000	-0.001%	2,125	+1.048%
2023-05-01	49.6003	49.6003	49.6003	49.6003	+0.001%	106	+1.048%
2023-04-28	49.6000	49.6000	49.6000	49.6000	+0.161%	205	+1.048%
2023-04-26	49.5200	49.5201	49.5200	49.5201	-0.462%	416	+1.211%
2023-04-25	49.7500	49.7500	49.7500	49.7500	+0.485%	250	+0.744%
2023-04-21	49.5200	49.5200	49.5100	49.5100	+0.406%	200	+1.232%
2023-04-19	49.3200	49.5498	49.3100	49.3100	-0.250%	4,447	+1.643%
2023-04-18	49.4350	49.5395	49.3300	49.4337	+0.149%	1,462	+1.388%
2023-04-14	49.5000	49.5000	49.3200	49.3601	-0.784%	1,356	+1.540%
2023-04-13	49.7500	49.7500	49.7500	49.7500	+0.913%	128	+0.744%
2023-04-12	49.3001	49.3001	49.3000	49.3000	+0.142%	393	+1.663%
2023-04-11	49.2300	49.2301	49.2300	49.2301	+0.021%	232	+1.808%
2023-04-10	49.2201	49.2201	49.2200	49.2200	-0.263%	431	+1.829%
2023-04-06	49.5000	49.5000	49.2682	49.3500	+0.108%	8,300	+1.560%
2023-03-30	49.3000	49.3237	49.2000	49.2966	-0.088%	1,750	+1.670%
2023-03-29	49.3000	49.3400	49.3000	49.3400	0.000%	354	+1.581%
2023-03-28	49.2941	49.3400	49.2941	49.3400	+0.183%	782	+1.581%
2023-03-27	49.2000	49.4900	49.2000	49.2500	-0.081%	2,520	+1.766%
2023-03-24	49.0000	49.3300	49.0000	49.2900	+0.592%	2,490	+1.684%
2023-03-23	49.0000	49.2100	49.0000	49.0001	+0.082%	2,231	+2.286%
2023-03-22	48.9700	48.9700	48.9415	48.9600	0.000%	600	+2.369%
2023-03-21	48.9364	48.9700	48.9100	48.9600	+0.080%	4,600	+2.369%
2023-03-20	48.9000	48.9400	48.9000	48.9210	+0.248%	1,130	+2.451%
2023-03-17	48.7000	48.8000	48.7000	48.8000	-0.914%	729	+2.705%
2023-03-15	49.0993	49.2500	49.0993	49.2500	+0.203%	2,465	+1.766%
2023-03-14	49.0201	49.1500	49.0000	49.1500	+0.306%	2,558	+1.974%
2023-03-10	49.0000	49.0000	49.0000	49.0000	-0.244%	325	+2.286%
2023-03-08	49.1000	49.2000	49.1000	49.1200	+0.061%	925	+2.036%
2023-03-07	49.0900	49.0900	49.0900	49.0900	-0.082%	527	+2.098%
2023-03-03	49.1303	49.1303	49.1303	49.1303	-0.298%	500	+2.014%
2023-03-02	48.7600	49.4800	48.7600	49.2770	+1.040%	2,620	+1.711%
2023-03-01	48.9500	48.9500	48.5895	48.7700	-0.373%	5,584	+2.768%
2023-02-27	48.9708	49.0000	48.8250	48.9525	+0.457%	1,843	+2.385%
2023-02-24	49.1900	49.1900	48.7300	48.7300	-0.205%	2,972	+2.852%
2023-02-22	48.8300	48.8300	48.8300	48.8300	-0.000%	100	+2.642%
2023-02-21	48.8300	48.8301	48.8300	48.8301	-0.163%	400	+2.642%
2023-02-16	48.9100	49.0554	48.9100	48.9100	0.000%	1,221	+2.474%
2023-02-15	48.9600	48.9700	48.9100	48.9100	-0.080%	2,100	+2.474%
2023-02-14	49.5000	49.5000	48.9490	48.9490	-1.650%	253	+2.392%
2023-02-07	49.7400	49.7700	49.7300	49.7700	+0.566%	532	+0.703%
2023-02-03	49.1500	49.4900	49.1500	49.4900	+0.081%	370	+1.273%
2023-02-02	49.2465	49.4500	49.2465	49.4500	+0.477%	1,604	+1.355%
2023-02-01	49.2150	49.2150	49.2150	49.2150	+0.182%	500	+1.839%
2023-01-30	49.1256	49.1256	49.1256	49.1256	-0.313%	100	+2.024%
2023-01-27	49.2800	49.2800	49.2800	49.2800	-0.041%	102	+1.705%
2023-01-24	49.2900	49.3000	49.2900	49.3000	+0.914%	200	+1.663%
2023-01-18	48.7500	48.8544	48.6000	48.8535	+0.537%	1,187	+2.592%
2023-01-13	48.6000	48.6000	48.5500	48.5927	-0.015%	2,795	+3.143%
2023-01-12	48.8500	48.8500	48.5000	48.6000	-1.069%	1,950	+3.128%
2023-01-10	49.3350	49.4220	48.9000	49.1250	+0.214%	1,800	+2.025%
2023-01-09	48.9099	49.0223	48.7050	49.0200	+0.451%	3,817	+2.244%
2023-01-03	48.8000	49.2950	48.8000	48.8000	+0.681%	2,673	+2.705%
2022-12-29	48.4700	48.4700	48.4700	48.4700	+0.207%	215	+3.404%
2022-12-22	48.3300	48.3700	48.3300	48.3700	-1.003%	402	+3.618%
2022-12-20	48.8600	48.8600	48.8600	48.8600	-0.012%	186	+2.579%
2022-12-15	48.8500	48.8660	48.8050	48.8660	+0.012%	600	+2.566%
2022-12-14	49.1099	49.1099	48.8600	48.8600	-0.509%	500	+2.579%
2022-12-13	48.6600	49.1100	48.6400	49.1100	+0.184%	474	+2.057%
2022-12-09	49.0201	49.0201	49.0200	49.0200	-0.176%	529	+2.244%
2022-12-06	49.1065	49.1065	49.1065	49.1065	-0.381%	500	+2.064%
2022-12-02	49.3900	49.3900	49.0200	49.2941	+0.094%	1,351	+1.675%
2022-11-29	49.2050	49.3899	49.2050	49.2477	+0.464%	1,100	+1.771%
2022-11-28	49.0200	49.0201	49.0200	49.0201	+0.063%	570	+2.244%
2022-11-16	48.9893	48.9893	48.9893	48.9893	+0.851%	100	+2.308%
2022-11-09	48.5760	48.5760	48.5760	48.5760	-0.622%	100	+3.179%
2022-11-08	48.8400	48.8800	48.8300	48.8799	+0.305%	1,364	+2.537%
2022-11-07	48.7311	48.7311	48.7311	48.7311	+0.100%	505	+2.850%
2022-11-03	48.6826	48.6826	48.6826	48.6826	+0.376%	288	+2.953%
2022-11-02	48.5000	48.5000	48.3248	48.5000	-0.210%	4,631	+3.340%
2022-10-28	48.6020	48.6020	48.6020	48.6020	+0.210%	550	+3.123%
2022-10-27	48.8271	48.8271	48.5000	48.5000	-0.103%	1,474	+3.340%
2022-10-26	48.8416	48.8416	48.5500	48.5500	-0.249%	872	+3.234%
2022-10-25	49.0053	49.0500	48.5500	48.6714	-0.632%	9,493	+2.976%
2022-10-24	49.2500	49.2500	48.9809	48.9809	-0.546%	1,162	+2.326%
2022-10-20	49.2500	49.2500	48.8540	49.2500	+0.081%	4,681	+1.766%
2022-10-19	48.9620	49.2400	48.9620	49.2100	-0.243%	2,132	+1.849%
2022-10-18	49.3299	49.3301	49.3299	49.3301	-0.009%	1,013	+1.601%
2022-10-17	49.3345	49.3345	49.3345	49.3345	+0.765%	105	+1.592%
2022-10-13	48.6000	48.9600	48.6000	48.9600	+0.948%	388	+2.369%
2022-10-12	48.5100	48.5500	48.5000	48.5001	-3.000%	1,041	+3.340%
2022-10-10	50.3900	50.3900	49.2946	50.0000	0.000%	674	+0.240%
2022-10-06	50.0000	50.0000	50.0000	50.0000	-0.762%	153	+0.240%
2022-10-05	49.8400	50.3900	49.8400	50.3840	+2.137%	2,514	-0.524%
2022-10-04	49.0000	49.3300	49.0000	49.3300	+1.711%	1,769	+1.601%
2022-10-03	48.5000	48.5000	48.5000	48.5000	+0.622%	914	+3.340%
2022-09-30	48.5000	49.9700	48.0000	48.2000	-3.271%	11,126	+3.983%
2022-09-28	49.8300	49.8300	49.8300	49.8300	+0.687%	100	+0.582%
2022-09-22	49.9100	49.9100	49.4900	49.4900	-1.267%	933	+1.273%
2022-09-21	50.0000	50.1250	50.0000	50.1250	+0.250%	1,053	-0.010%
2022-09-20	50.2967	50.2967	50.0000	50.0000	-1.170%	3,361	+0.240%
2022-09-19	50.3100	50.5921	50.2500	50.5921	-0.744%	4,778	-0.933%
2022-09-16	50.6100	50.9715	50.3000	50.9715	+0.734%	4,641	-1.671%
2022-09-14	50.6000	50.6000	50.6000	50.6000	-0.726%	212	-0.949%
2022-09-13	50.9900	51.0800	50.9700	50.9700	-0.020%	1,814	-1.668%
2022-09-12	50.7855	50.9900	50.7855	50.9800	+0.751%	1,744	-1.687%
2022-09-08	50.7000	50.7000	50.6000	50.6000	-0.299%	1,031	-0.949%
2022-09-06	50.7520	50.7520	50.7520	50.7520	+0.499%	199	-1.245%
2022-08-26	50.5000	50.5000	50.5000	50.5000	+0.179%	200	-0.752%
2022-08-22	50.4100	50.4100	50.4100	50.4100	-1.126%	200	-0.575%
2022-08-19	50.9842	50.9842	50.9842	50.9842	+0.422%	381	-1.695%
2022-08-17	50.7700	50.7700	50.7700	50.7700	+0.535%	819	-1.280%
2022-08-12	50.5000	50.5000	50.4999	50.4999	+0.099%	2,080	-0.752%
2022-08-11	50.4058	50.4700	50.3750	50.4500	-0.039%	3,473	-0.654%
2022-08-10	50.4699	50.4699	50.4699	50.4699	+0.096%	3,895	-0.693%
2022-08-08	50.4216	50.4216	50.4216	50.4216	+0.142%	100	-0.598%
2022-08-03	50.4262	50.4262	50.3500	50.3500	0.000%	260	-0.457%
2022-07-29	50.3499	50.3500	50.3499	50.3500	+0.199%	1,081	-0.457%
2022-07-27	50.2500	50.2500	50.2500	50.2500	-0.005%	500	-0.259%
2022-07-26	50.2579	50.2700	50.2500	50.2524	-0.045%	2,331	-0.263%
2022-07-22	50.2750	50.2750	50.2750	50.2750	+0.050%	400	-0.308%
2022-07-21	50.2500	50.2500	50.2500	50.2500	0.000%	200	-0.259%
2022-07-20	50.2500	50.2500	50.2500	50.2500	-0.000%	100	-0.259%
2022-07-19	50.2500	50.2555	50.2500	50.2501	+0.000%	1,912	-0.259%
2022-07-11	50.2600	50.2600	50.2500	50.2500	-0.298%	200	-0.259%
2022-07-08	50.2501	50.4000	50.2500	50.4000	+0.299%	900	-0.556%
2022-07-01	50.2500	50.2500	50.2500	50.2500	-0.060%	251	-0.259%
2022-06-16	50.2900	50.2900	50.2800	50.2800	-0.829%	210	-0.318%
2022-06-14	50.7001	50.8500	50.7000	50.7001	+0.000%	6,340	-1.144%
2022-06-13	50.7833	50.7833	50.6607	50.7000	-0.393%	4,301	-1.144%
2022-06-10	50.9000	50.9001	50.9000	50.9001	+0.039%	263	-1.533%
2022-06-09	50.9000	50.9000	50.8801	50.8801	-0.086%	1,700	-1.494%
2022-06-03	50.9000	50.9240	50.9000	50.9240	+0.047%	423	-1.579%
2022-06-02	50.9001	50.9500	50.9000	50.9000	+0.081%	4,186	-1.532%
2022-06-01	50.8250	50.9500	50.8250	50.8587	+0.313%	1,064	-1.452%
2022-05-24	50.7000	50.7000	50.7000	50.7000	0.000%	631	-1.144%
2022-05-20	50.7000	50.7000	50.7000	50.7000	+0.000%	200	-1.144%
2022-05-19	50.6999	50.7000	50.6497	50.6999	-0.168%	2,300	-1.144%
2022-05-18	50.5100	50.7850	50.5100	50.7850	+0.425%	600	-1.309%
2022-05-17	50.5700	50.5700	50.5700	50.5700	+0.139%	213	-0.890%
2022-05-16	50.5000	50.5000	50.5000	50.5000	0.000%	550	-0.752%
2022-05-12	50.5500	50.5500	50.5000	50.5000	-0.099%	1,000	-0.752%
2022-05-10	50.5500	50.8700	50.5500	50.5500	+0.049%	1,270	-0.851%
2022-05-09	50.5643	50.5643	50.5250	50.5250	-0.136%	650	-0.802%
2022-05-05	50.7500	50.7500	50.5937	50.5937	-0.504%	1,153	-0.936%
2022-05-04	50.5000	50.8500	50.5000	50.8500	+0.386%	1,731	-1.436%
2022-05-03	50.5100	50.6547	50.5100	50.6547	+0.559%	885	-1.056%
2022-04-29	50.4000	50.4000	50.3000	50.3730	-0.054%	450	-0.502%
2022-04-28	50.3498	50.4000	50.2880	50.4000	0.000%	2,035	-0.556%
2022-04-27	50.2900	50.4000	50.2300	50.4000	+0.800%	2,700	-0.556%
2022-04-22	50.6500	50.6505	50.0001	50.0001	-1.478%	3,218	+0.240%
2022-04-20	50.7499	50.7500	50.7499	50.7500	-0.490%	226	-1.241%
2022-04-14	51.0000	51.0001	51.0000	51.0000	-0.000%	1,212	-1.725%
2022-04-13	51.0000	51.0001	51.0000	51.0001	0.000%	1,002	-1.726%
2022-04-12	51.0000	51.0001	50.9999	51.0001	-0.951%	796	-1.726%
2022-04-11	51.4900	51.4900	51.4900	51.4900	+1.658%	204	-2.661%
2022-04-06	50.6600	50.7000	50.6500	50.6500	-1.822%	588	-1.046%
2022-03-31	51.5900	51.5900	51.5900	51.5900	+1.157%	204	-2.849%
2022-03-30	51.2885	51.2885	51.0000	51.0000	-1.028%	1,581	-1.725%
2022-03-29	50.9400	51.5900	50.8889	51.5299	+1.375%	1,818	-2.736%
2022-03-28	50.8700	50.9099	50.8310	50.8310	-0.390%	1,206	-1.399%

.dark-mode .ckVVDr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ckVVDr{ color: #333333; background-color: white; border: 2px solid #333333; }GDL/PCGDL Fund, The Series C Cumulative Puttable and Callable Preferred Sharesstock NYSE

GDL/PC
GDL Fund, The Series C Cumulative Puttable and Callable Preferred Shares
stock NYSE