Clough Global Allocation Fund (GLV)

GLV
🏛️ Vereinigte Staaten →
5.97
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 10.67 10.79 10.67 10.72 0.1M
2021-12-30 10.71 10.81 10.68 10.69 0.1M
2021-12-29 10.72 10.78 10.67 10.70 0.1M
2021-12-28 10.74 10.80 10.68 10.69 0.1M
2021-12-27 10.66 10.79 10.63 10.77 0.1M
2021-12-23 10.60 10.69 10.58 10.66 0.0M
2021-12-22 10.61 10.61 10.49 10.56 0.1M
2021-12-21 10.39 10.62 10.28 10.57 0.1M
2021-12-20 10.59 10.65 10.33 10.49 0.1M
2021-12-17 10.90 11.00 10.82 10.87 0.1M
2021-12-16 10.89 10.99 10.84 10.88 0.1M
2021-12-15 10.81 10.90 10.68 10.89 0.0M
2021-12-14 10.88 10.95 10.83 10.83 0.0M
2021-12-13 10.91 10.93 10.87 10.91 0.0M
2021-12-10 11.00 11.00 10.90 10.92 0.0M
2021-12-09 10.87 11.02 10.87 10.93 0.0M
2021-12-08 10.91 10.94 10.87 10.90 0.1M
2021-12-07 10.86 10.99 10.86 10.94 0.1M
2021-12-06 10.86 10.89 10.77 10.81 0.0M
2021-12-03 10.99 11.00 10.75 10.75 0.1M
2021-12-02 10.87 11.06 10.87 10.96 0.1M
2021-12-01 10.83 11.01 10.80 10.83 0.1M
2021-11-30 10.91 11.05 10.70 10.81 0.1M
2021-11-29 10.98 11.01 10.88 10.95 0.0M
2021-11-26 11.06 11.14 10.90 10.96 0.0M
2021-11-24 11.17 11.17 11.15 11.16 0.0M
2021-11-23 11.25 11.27 11.19 11.20 0.0M
2021-11-22 11.24 11.26 11.20 11.24 0.0M
2021-11-19 11.27 11.30 11.22 11.24 0.0M
2021-11-18 11.35 11.35 11.27 11.28 0.1M
2021-11-17 11.45 11.47 11.41 11.43 0.1M
2021-11-16 11.49 11.56 11.41 11.43 0.1M
2021-11-15 11.43 11.52 11.41 11.46 0.1M
2021-11-12 11.42 11.49 11.28 11.44 0.1M
2021-11-11 11.49 11.50 11.42 11.42 0.0M
2021-11-10 11.52 11.60 11.45 11.49 0.0M
2021-11-09 11.55 11.56 11.46 11.53 0.0M
2021-11-08 11.61 11.61 11.48 11.56 0.0M
2021-11-05 11.55 11.59 11.42 11.48 0.1M
2021-11-04 11.39 11.46 11.38 11.39 0.0M
2021-11-03 11.44 11.44 11.39 11.39 0.1M
2021-11-02 11.48 11.48 11.40 11.44 0.1M
2021-11-01 11.42 11.54 11.39 11.44 0.1M
2021-10-29 11.41 11.51 11.40 11.43 0.0M
2021-10-28 11.38 11.41 11.32 11.40 0.0M
2021-10-27 11.44 11.44 11.33 11.39 0.0M
2021-10-26 11.44 11.47 11.38 11.40 0.0M
2021-10-25 11.43 11.48 11.40 11.45 0.0M
2021-10-22 11.36 11.40 11.30 11.40 0.0M
2021-10-21 11.45 11.45 11.20 11.36 0.1M
2021-10-20 11.53 11.53 11.44 11.45 0.0M
2021-10-19 11.64 11.64 11.47 11.51 0.0M
2021-10-18 11.50 11.74 11.40 11.71 0.1M
2021-10-15 11.34 11.44 11.28 11.44 0.0M
2021-10-14 11.30 11.30 11.21 11.24 0.0M
2021-10-13 11.20 11.22 11.20 11.20 0.0M
2021-10-12 11.26 11.26 11.19 11.20 0.0M
2021-10-11 11.20 11.25 11.19 11.23 0.0M
2021-10-08 11.26 11.28 11.16 11.16 0.0M
2021-10-07 11.12 11.35 11.12 11.20 0.0M
2021-10-06 11.35 11.35 10.99 11.08 0.0M
2021-10-05 10.97 11.00 10.97 11.00 0.0M
2021-10-04 11.13 11.20 10.95 10.97 0.1M
2021-10-01 11.20 11.20 11.00 11.15 0.0M
2021-09-30 11.11 11.17 11.01 11.09 0.0M
2021-09-29 11.05 11.05 10.97 11.02 0.0M
2021-09-28 11.03 11.05 10.92 10.99 0.1M
2021-09-27 11.16 11.17 11.05 11.12 0.1M
2021-09-24 11.14 11.27 11.14 11.15 0.0M
2021-09-23 11.26 11.26 11.19 11.26 0.1M
2021-09-22 11.21 11.26 10.88 11.19 0.1M
2021-09-21 11.27 11.34 11.13 11.23 0.1M
2021-09-20 11.45 11.48 11.11 11.26 0.1M
2021-09-17 11.67 11.71 11.60 11.63 0.1M
2021-09-16 11.64 11.71 11.64 11.71 0.0M
2021-09-15 11.69 11.70 11.60 11.68 0.0M
2021-09-14 11.66 11.66 11.60 11.65 0.0M
2021-09-13 11.69 11.69 11.60 11.65 0.0M
2021-09-10 11.70 11.70 11.62 11.64 0.0M
2021-09-09 11.68 11.68 11.64 11.67 0.0M
2021-09-08 11.71 11.71 11.60 11.66 0.0M
2021-09-07 11.71 11.71 11.58 11.63 0.1M
2021-09-03 11.68 11.72 11.68 11.71 0.0M
2021-09-02 11.76 11.78 11.69 11.74 0.0M
2021-09-01 11.84 11.84 11.73 11.78 0.0M
2021-08-31 11.89 11.89 11.73 11.75 0.0M
2021-08-30 11.74 11.74 11.69 11.70 0.0M
2021-08-27 11.73 11.74 11.66 11.69 0.1M
2021-08-26 11.76 11.79 11.69 11.71 0.0M
2021-08-25 11.75 11.80 11.73 11.74 0.0M
2021-08-24 11.80 11.82 11.76 11.80 0.0M
2021-08-23 11.89 11.89 11.76 11.82 0.0M
2021-08-20 11.76 11.80 11.70 11.75 0.0M
2021-08-19 11.75 11.80 11.72 11.75 0.1M
2021-08-18 11.99 12.04 11.93 11.93 0.1M
2021-08-17 12.04 12.04 11.96 12.00 0.1M
2021-08-16 12.01 12.01 11.90 11.93 0.1M
2021-08-13 11.87 12.01 11.81 12.01 0.1M
2021-08-12 11.92 11.92 11.72 11.81 0.1M
2021-08-11 11.90 11.90 11.74 11.80 0.0M
2021-08-10 11.68 11.73 11.65 11.72 0.1M
2021-08-09 11.76 11.76 11.65 11.68 0.1M
2021-08-06 11.74 11.74 11.61 11.64 0.0M
2021-08-05 11.60 11.60 11.55 11.59 0.1M
2021-08-04 11.74 11.74 11.58 11.61 0.1M
2021-08-03 11.52 11.56 11.46 11.54 0.1M
2021-08-02 11.51 11.51 11.43 11.47 0.1M
2021-07-30 11.38 11.43 11.38 11.40 0.0M
2021-07-29 11.32 11.38 11.32 11.33 0.1M
2021-07-28 11.47 11.47 11.31 11.36 0.1M
2021-07-27 11.41 11.41 11.35 11.38 0.1M
2021-07-26 11.42 11.42 11.26 11.29 0.1M
2021-07-23 11.31 11.51 11.31 11.35 0.1M
2021-07-22 11.40 11.40 11.27 11.31 0.0M
2021-07-21 11.36 11.44 11.32 11.36 0.1M
2021-07-20 11.08 11.37 11.08 11.29 0.0M
2021-07-19 11.31 11.31 11.07 11.10 0.1M
2021-07-16 11.55 11.60 11.50 11.50 0.1M
2021-07-15 11.48 11.58 11.42 11.51 0.1M
2021-07-14 11.50 11.50 11.30 11.48 0.1M
2021-07-13 11.29 11.35 11.27 11.31 0.1M
2021-07-12 11.49 11.49 11.15 11.25 0.1M
2021-07-09 11.20 11.28 11.14 11.23 0.1M
2021-07-08 11.03 11.14 10.93 11.06 0.1M
2021-07-07 11.13 11.13 11.03 11.04 0.1M
2021-07-06 11.10 11.17 10.95 11.07 0.2M
2021-07-02 10.94 11.05 10.85 10.93 0.1M
2021-07-01 10.81 10.90 10.78 10.82 0.4M
2021-06-30 11.28 11.30 10.85 10.88 0.2M
2021-06-29 11.29 11.45 11.26 11.28 0.2M
2021-06-28 11.16 11.49 11.13 11.21 0.3M
2021-06-25 10.82 11.17 10.52 11.17 0.3M
2021-06-24 10.72 10.84 10.65 10.78 0.1M
2021-06-23 10.46 10.68 10.40 10.63 0.2M
2021-06-22 10.21 10.55 10.15 10.45 0.2M
2021-06-21 10.45 10.45 10.11 10.18 0.3M
2021-06-18 10.91 10.91 10.39 10.39 0.1M
2021-06-17 10.89 11.07 10.86 10.98 0.2M
2021-06-16 11.05 11.07 10.81 10.88 0.1M
2021-06-15 11.10 11.12 10.91 10.98 0.1M
2021-06-14 11.21 11.29 11.13 11.13 0.1M
2021-06-11 11.20 11.25 11.20 11.21 0.0M
2021-06-10 11.25 11.37 11.20 11.20 0.1M
2021-06-09 11.44 11.46 11.25 11.25 0.1M
2021-06-08 11.48 11.50 11.32 11.34 0.1M
2021-06-07 11.58 11.58 11.43 11.47 0.1M
2021-06-04 11.72 11.72 11.58 11.59 0.0M
2021-06-03 11.55 11.65 11.46 11.60 0.1M
2021-06-02 11.56 11.68 11.56 11.66 0.0M
2021-06-01 11.52 11.59 11.47 11.59 0.1M
2021-05-28 11.27 11.52 11.23 11.47 0.1M
2021-05-27 11.37 11.39 11.25 11.28 0.1M
2021-05-26 11.23 11.35 11.18 11.28 0.1M
2021-05-25 11.11 11.30 11.11 11.21 0.1M
2021-05-24 11.61 11.67 11.17 11.21 0.2M
2021-05-21 11.98 12.13 11.86 12.09 0.1M
2021-05-20 11.84 12.15 11.50 12.10 0.0M
2021-05-19 11.75 11.96 11.74 11.95 0.0M
2021-05-18 11.91 12.05 11.89 11.99 0.1M
2021-05-17 11.78 11.91 11.71 11.91 0.0M
2021-05-14 11.68 11.82 11.68 11.77 0.0M
2021-05-13 11.37 11.61 11.37 11.57 0.0M
2021-05-12 11.60 11.66 11.37 11.37 0.1M
2021-05-11 11.75 11.79 11.30 11.75 0.1M
2021-05-10 12.04 12.06 12.00 12.02 0.0M
2021-05-07 11.96 12.04 11.96 12.00 0.0M
2021-05-06 11.95 11.98 11.87 11.91 0.1M
2021-05-05 11.98 12.02 11.90 11.95 0.1M
2021-05-04 11.92 11.99 11.86 11.87 0.1M
2021-05-03 11.99 12.09 11.91 11.92 0.1M
2021-04-30 11.93 12.03 11.93 11.99 0.1M
2021-04-29 12.05 12.05 11.91 11.99 0.1M
2021-04-28 12.00 12.05 11.92 11.98 0.0M
2021-04-27 12.05 12.09 11.91 11.96 0.0M
2021-04-26 12.13 12.13 11.91 11.98 0.1M
2021-04-23 11.82 12.08 11.82 11.96 0.0M
2021-04-22 11.82 11.92 11.82 11.83 0.0M
2021-04-21 11.71 11.88 11.67 11.86 0.0M
2021-04-20 11.83 11.95 11.71 11.75 0.1M
2021-04-19 11.90 11.96 11.80 11.84 0.1M
2021-04-16 12.14 12.17 12.01 12.05 0.1M
2021-04-15 12.23 12.23 12.02 12.08 0.1M
2021-04-14 12.19 12.32 12.15 12.15 0.1M
2021-04-13 12.25 12.28 12.20 12.22 0.0M
2021-04-12 12.23 12.23 12.20 12.23 0.0M
2021-04-09 12.26 12.26 12.16 12.23 0.0M
2021-04-08 12.25 12.25 12.13 12.17 0.0M
2021-04-07 12.01 12.41 11.93 12.21 0.1M
2021-04-06 11.83 12.00 11.83 11.99 0.0M
2021-04-05 11.97 11.98 11.85 11.89 0.0M
2021-04-01 11.65 12.24 11.62 11.87 0.1M
2021-03-31 11.68 11.73 11.67 11.68 0.0M
2021-03-30 11.47 11.74 11.42 11.63 0.1M
2021-03-29 11.44 11.58 11.44 11.54 0.1M
2021-03-26 11.23 11.48 11.23 11.46 0.1M
2021-03-25 11.29 11.32 11.11 11.14 0.1M
2021-03-24 11.25 11.33 11.25 11.26 0.0M
2021-03-23 11.27 11.37 11.21 11.28 0.0M
2021-03-22 11.38 11.42 11.33 11.33 0.0M
2021-03-19 11.28 11.38 11.28 11.38 0.0M
2021-03-18 11.31 11.45 11.28 11.38 0.0M
2021-03-17 11.50 11.50 11.45 11.49 0.0M
2021-03-16 11.50 11.50 11.42 11.48 0.0M
2021-03-15 11.45 11.50 11.42 11.46 0.0M
2021-03-12 11.39 11.45 11.35 11.42 0.0M
2021-03-11 11.30 11.40 11.28 11.39 0.0M
2021-03-10 11.24 11.30 11.23 11.24 0.0M
2021-03-09 11.23 11.39 11.18 11.30 0.0M
2021-03-08 11.18 11.22 11.15 11.17 0.0M
2021-03-05 11.14 11.15 10.89 11.15 0.1M
2021-03-04 11.28 11.29 10.97 11.08 0.0M
2021-03-03 11.29 11.32 11.20 11.20 0.0M
2021-03-02 11.26 11.33 11.26 11.32 0.0M
2021-03-01 11.15 11.36 11.11 11.36 0.1M
2021-02-26 11.01 11.09 10.96 11.05 0.0M
2021-02-25 11.28 11.28 10.90 10.95 0.1M
2021-02-24 11.05 11.33 11.05 11.28 0.0M
2021-02-23 11.18 11.24 10.87 11.11 0.1M
2021-02-22 11.31 11.50 11.21 11.29 0.1M
2021-02-19 11.21 11.35 11.21 11.31 0.1M
2021-02-18 11.18 11.30 11.18 11.20 0.0M
2021-02-17 11.33 11.34 11.16 11.25 0.1M
2021-02-16 11.57 11.73 11.38 11.38 0.1M
2021-02-12 11.40 11.51 11.36 11.44 0.1M
2021-02-11 11.32 11.38 11.29 11.38 0.0M
2021-02-10 11.25 11.31 11.20 11.29 0.0M
2021-02-09 11.14 11.23 11.01 11.23 0.1M
2021-02-08 11.11 11.22 11.07 11.15 0.1M
2021-02-05 10.95 11.12 10.89 11.11 0.1M
2021-02-04 10.88 11.00 10.88 10.93 0.0M
2021-02-03 10.94 11.04 10.76 10.99 0.1M
2021-02-02 10.70 10.87 10.64 10.87 0.0M
2021-02-01 10.77 10.92 10.54 10.55 0.1M
2021-01-29 11.02 11.02 10.68 10.72 0.0M
2021-01-28 10.92 11.02 10.85 11.00 0.0M
2021-01-27 11.13 11.13 10.86 11.00 0.1M
2021-01-26 10.99 11.12 10.98 11.12 0.1M
2021-01-25 10.84 10.93 10.82 10.93 0.0M
2021-01-22 10.70 10.79 10.69 10.77 0.0M
2021-01-21 10.66 10.75 10.63 10.72 0.0M
2021-01-20 10.70 10.82 10.52 10.64 0.1M
2021-01-19 11.00 11.04 10.66 10.72 0.1M
2021-01-15 11.05 11.15 10.92 10.97 0.1M
2021-01-14 11.04 11.10 11.01 11.07 0.1M
2021-01-13 11.05 11.12 10.97 11.02 0.1M
2021-01-12 10.76 10.85 10.71 10.85 0.1M
2021-01-11 10.60 10.75 10.60 10.72 0.1M
2021-01-08 10.71 10.84 10.63 10.80 0.1M
2021-01-07 10.57 10.74 10.50 10.58 0.1M
2021-01-06 10.48 10.62 10.43 10.61 0.1M
2021-01-05 10.43 10.49 10.39 10.49 0.0M
2021-01-04 10.42 10.47 10.29 10.47 0.1M