Clough Global Equity Fund Clough Global Equity Fund Common Shares of Beneficial Interestのデータ

Clough Global Equity Fund Clough Global Equity Fund Common Shares of Beneficial Interestの基本情報

名前 Clough Global Equity Fund Clough Global Equity Fund Common Shares of Beneficial Interest
ティッカー GLQ
国 United States
上場年 2005.0
セクター nan

Clough Global Equity Fund Clough Global Equity Fund Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.31 16.11 16.28 16.24 141600.0 16.11
2021-02-12 16.17 15.87 15.87 16.09 109400.0 15.96
2021-02-11 16.23 15.9 16.12 15.96 98000.0 15.83
2021-02-10 16.2 15.78 16.03 15.97 145100.0 15.84
2021-02-09 15.98 15.61 15.63 15.85 120900.0 15.72
2021-02-08 15.76 15.35 15.41 15.59 125900.0 15.46
2021-02-05 15.5 15.26 15.29 15.28 103100.0 15.15
2021-02-04 15.37 15.13 15.18 15.21 95400.0 15.08
2021-02-03 15.12 14.98 15.02 15.07 76000.0 14.95
2021-02-02 15.15 14.85 14.95 14.95 100600.0 14.83
2021-02-01 15.03 14.35 14.62 14.85 111400.0 14.73
2021-01-29 15.0 14.37 14.93 14.58 99900.0 14.46
2021-01-28 15.08 14.78 14.81 14.89 63800.0 14.77
2021-01-27 15.19 14.73 15.14 14.9 122600.0 14.78
2021-01-26 15.61 15.24 15.44 15.34 120200.0 15.21
2021-01-25 15.25 14.75 15.09 15.24 69300.0 15.11
2021-01-22 15.11 14.89 14.92 15.0 91200.0 14.88
2021-01-21 15.03 14.74 15.03 14.93 53500.0 14.81
2021-01-20 15.05 14.73 14.77 15.01 102900.0 14.89
2021-01-19 14.91 14.71 14.91 14.78 50600.0 14.66
2021-01-15 14.98 14.73 14.97 14.91 90600.0 14.65
2021-01-14 15.0 14.73 14.82 15.0 87900.0 14.74
2021-01-13 14.93 14.55 14.58 14.78 115900.0 14.53
2021-01-12 14.75 14.51 14.67 14.59 80700.0 14.34
2021-01-11 14.68 14.23 14.4 14.6 90900.0 14.35
2021-01-08 14.69 14.25 14.41 14.47 112300.0 14.22
2021-01-07 14.22 14.01 14.04 14.2 66700.0 13.96
2021-01-06 14.14 13.52 13.61 13.99 92700.0 13.75
2021-01-05 13.76 13.52 13.54 13.71 52900.0 13.47
2021-01-04 13.85 13.44 13.72 13.59 76800.0 13.36
2020-12-31 13.77 13.66 13.68 13.72 62000.0 13.48
2020-12-30 13.67 13.54 13.54 13.62 50300.0 13.39
2020-12-29 13.94 13.58 13.92 13.58 64500.0 13.35
2020-12-28 13.96 13.76 13.91 13.82 62800.0 13.58
2020-12-24 13.9 13.74 13.74 13.87 59900.0 13.63
2020-12-23 13.99 13.83 13.99 13.84 41900.0 13.6
2020-12-22 13.88 13.71 13.83 13.88 51200.0 13.64
2020-12-21 13.71 13.49 13.55 13.71 59900.0 13.47
2020-12-18 13.74 13.61 13.7 13.69 18400.0 13.45
2020-12-17 13.84 13.72 13.72 13.79 61200.0 13.45
2020-12-16 13.74 13.63 13.67 13.71 53800.0 13.37
2020-12-15 13.72 13.54 13.7 13.72 48900.0 13.38
2020-12-14 13.84 13.54 13.57 13.59 65200.0 13.25
2020-12-11 13.69 13.42 13.64 13.52 61900.0 13.18
2020-12-10 13.81 13.59 13.66 13.64 81700.0 13.3
2020-12-09 13.81 13.64 13.68 13.66 94500.0 13.32
2020-12-08 13.74 13.5 13.52 13.54 69000.0 13.2
2020-12-07 13.54 13.26 13.26 13.49 112900.0 13.15
2020-12-04 13.39 13.14 13.14 13.32 68100.0 12.99
2020-12-03 13.2 12.96 12.99 13.14 105400.0 12.81
2020-12-02 12.99 12.79 12.84 12.98 96500.0 12.66
2020-12-01 12.99 12.71 12.71 12.97 110100.0 12.65
2020-11-30 12.74 12.54 12.55 12.66 83300.0 12.34
2020-11-27 12.63 12.55 12.61 12.62 29000.0 12.3
2020-11-25 12.6 12.49 12.5 12.56 43700.0 12.25
2020-11-24 12.54 12.46 12.49 12.5 57900.0 12.19
2020-11-23 12.43 12.27 12.36 12.37 98500.0 12.06
2020-11-20 12.32 12.18 12.32 12.23 22500.0 11.92
2020-11-19 12.27 12.1 12.15 12.27 22700.0 11.96
2020-11-18 12.42 12.27 12.3 12.33 90400.0 11.91
2020-11-17 12.3 12.09 12.19 12.3 47200.0 11.89
2020-11-16 12.23 12.06 12.1 12.23 51500.0 11.82
2020-11-13 12.07 11.81 11.92 12.05 39600.0 11.64
2020-11-12 11.82 11.66 11.79 11.82 42100.0 11.42
2020-11-11 11.82 11.69 11.73 11.74 48400.0 11.34
2020-11-10 11.73 11.56 11.71 11.7 51400.0 11.31
2020-11-09 12.07 11.79 11.8 11.8 65700.0 11.4
2020-11-06 11.75 11.51 11.69 11.7 107900.0 11.31
2020-11-05 11.7 11.37 11.47 11.66 184100.0 11.27
2020-11-04 11.29 11.0 11.06 11.14 75200.0 10.76
2020-11-03 11.12 10.85 10.85 10.91 57900.0 10.54
2020-11-02 10.89 10.6 10.83 10.71 65800.0 10.35
2020-10-30 10.96 10.74 10.9 10.78 39000.0 10.42
2020-10-29 11.04 10.94 10.94 10.97 42500.0 10.6
2020-10-28 11.13 10.89 11.13 10.96 92200.0 10.59
2020-10-27 11.29 11.14 11.15 11.21 46100.0 10.83
2020-10-26 11.4 11.12 11.33 11.19 51400.0 10.81
2020-10-23 11.62 11.45 11.53 11.48 27100.0 11.09
2020-10-22 11.61 11.46 11.57 11.55 48700.0 11.16
2020-10-21 11.79 11.62 11.73 11.64 43000.0 11.25
2020-10-20 11.84 11.71 11.79 11.78 46200.0 11.38
2020-10-19 12.03 11.77 11.96 11.79 55700.0 11.39
2020-10-16 12.2 12.06 12.2 12.08 47500.0 11.57
2020-10-15 12.15 11.93 11.93 12.11 35200.0 11.59
2020-10-14 12.2 11.98 12.07 12.17 73600.0 11.65
2020-10-13 12.13 12.01 12.08 12.1 44300.0 11.59
2020-10-12 12.15 12.01 12.15 12.03 47700.0 11.52
2020-10-09 12.01 11.9 11.92 11.93 37000.0 11.42
2020-10-08 11.87 11.72 11.78 11.87 37600.0 11.37
2020-10-07 11.71 11.64 11.67 11.68 56600.0 11.18
2020-10-06 11.69 11.5 11.55 11.51 51300.0 11.02
2020-10-05 11.54 11.38 11.38 11.54 40300.0 11.05
2020-10-02 11.4 11.16 11.25 11.38 54800.0 10.9
2020-10-01 11.4 11.22 11.33 11.4 58000.0 10.92
2020-09-30 11.33 11.16 11.19 11.21 64200.0 10.73
2020-09-29 11.18 11.08 11.15 11.17 40400.0 10.69
2020-09-28 11.16 10.89 11.05 11.12 68500.0 10.65
2020-09-25 10.91 10.79 10.85 10.91 93800.0 10.45
2020-09-24 10.97 10.63 10.81 10.91 67700.0 10.45
2020-09-23 11.32 11.0 11.32 11.04 42200.0 10.57
2020-09-22 11.21 11.02 11.02 11.21 36500.0 10.73
2020-09-21 11.23 10.98 11.18 11.18 104500.0 10.7
2020-09-18 11.57 11.38 11.57 11.42 57700.0 10.93
2020-09-17 11.57 11.41 11.57 11.52 41300.0 11.03
2020-09-16 11.9 11.61 11.61 11.74 84700.0 11.14
2020-09-15 11.78 11.62 11.72 11.69 43600.0 11.09
2020-09-14 11.59 11.3 11.3 11.55 127000.0 10.96
2020-09-11 11.38 11.24 11.38 11.3 45700.0 10.72
2020-09-10 11.49 11.26 11.47 11.26 28800.0 10.68
2020-09-09 11.44 11.22 11.43 11.43 40800.0 10.84
2020-09-08 11.45 11.15 11.3 11.18 97500.0 10.6
2020-09-04 11.77 11.31 11.72 11.6 32300.0 11.0
2020-09-03 12.14 11.64 12.14 11.72 52900.0 11.12
2020-09-02 12.15 11.86 12.14 12.12 27400.0 11.5
2020-09-01 12.1 11.87 11.89 12.08 37900.0 11.46
2020-08-31 11.96 11.82 11.82 11.93 35900.0 11.32
2020-08-28 11.87 11.76 11.8 11.87 19100.0 11.26
2020-08-27 11.98 11.8 11.84 11.82 55100.0 11.21
2020-08-26 11.8 11.67 11.75 11.8 63100.0 11.19
2020-08-25 11.77 11.69 11.77 11.69 22000.0 11.09
2020-08-24 11.83 11.68 11.83 11.73 40600.0 11.13
2020-08-21 11.71 11.61 11.68 11.69 64100.0 11.09
2020-08-20 11.75 11.65 11.66 11.73 31200.0 11.13
2020-08-19 11.87 11.76 11.77 11.83 66600.0 11.12
2020-08-18 11.86 11.71 11.71 11.82 39700.0 11.11
2020-08-17 11.79 11.7 11.77 11.76 38900.0 11.05
2020-08-14 11.8 11.65 11.8 11.71 58500.0 11.0
2020-08-13 11.81 11.6 11.71 11.74 25000.0 11.03
2020-08-12 11.86 11.73 11.8 11.81 39000.0 11.1
2020-08-11 11.9 11.61 11.83 11.8 43100.0 11.09
2020-08-10 11.85 11.75 11.78 11.85 31900.0 11.13
2020-08-07 11.93 11.73 11.93 11.81 80400.0 11.1
2020-08-06 11.96 11.83 11.85 11.89 20700.0 11.17
2020-08-05 11.89 11.79 11.89 11.85 46800.0 11.13
2020-08-04 11.9 11.59 11.6 11.76 84500.0 11.05
2020-08-03 11.66 11.4 11.51 11.63 94300.0 10.93
2020-07-31 11.62 11.43 11.55 11.47 71700.0 10.78
2020-07-30 11.47 11.27 11.35 11.39 20000.0 10.7
2020-07-29 11.44 11.18 11.23 11.44 44300.0 10.75
2020-07-28 11.24 11.11 11.24 11.16 62400.0 10.49
2020-07-27 11.39 11.05 11.39 11.26 62400.0 10.58
2020-07-24 11.54 11.29 11.44 11.37 35100.0 10.68
2020-07-23 11.62 11.42 11.62 11.45 20900.0 10.76
2020-07-22 11.59 11.51 11.59 11.57 22700.0 10.87
2020-07-21 11.56 11.43 11.45 11.56 67300.0 10.86
2020-07-20 11.42 11.29 11.42 11.39 30000.0 10.7
2020-07-17 11.43 11.31 11.42 11.41 39000.0 10.62
2020-07-16 11.45 11.35 11.45 11.45 31000.0 10.66
2020-07-15 11.49 11.36 11.41 11.4 30900.0 10.61
2020-07-14 11.37 11.17 11.19 11.37 28400.0 10.58
2020-07-13 11.56 11.23 11.47 11.26 60600.0 10.48
2020-07-10 11.5 11.31 11.34 11.5 41900.0 10.7
2020-07-09 11.43 11.19 11.43 11.31 39400.0 10.52
2020-07-08 11.28 11.14 11.14 11.25 46500.0 10.47
2020-07-07 11.1 10.93 11.01 11.03 30100.0 10.26
2020-07-06 11.02 10.86 10.86 10.96 46800.0 10.2
2020-07-02 10.9 10.8 10.84 10.85 56600.0 10.1
2020-07-01 10.79 10.62 10.74 10.79 98600.0 10.04
2020-06-30 10.65 10.48 10.48 10.65 33600.0 9.91
2020-06-29 10.53 10.31 10.37 10.52 52400.0 9.79
2020-06-26 10.55 10.45 10.47 10.48 47500.0 9.75
2020-06-25 10.6 10.38 10.48 10.58 33500.0 9.85
2020-06-24 10.87 10.51 10.72 10.56 29400.0 9.83
2020-06-23 10.84 10.69 10.69 10.82 33900.0 10.07
2020-06-22 10.68 10.52 10.58 10.68 40800.0 9.94
2020-06-19 10.72 10.58 10.72 10.59 68500.0 9.85
2020-06-18 10.73 10.56 10.59 10.57 43700.0 9.84
2020-06-17 10.99 10.72 10.81 10.74 39500.0 9.89
2020-06-16 10.85 10.61 10.74 10.7 27800.0 9.86
2020-06-15 10.53 10.13 10.25 10.48 40100.0 9.65
2020-06-12 10.44 10.16 10.25 10.35 155500.0 9.53
2020-06-11 10.61 10.18 10.52 10.18 61200.0 9.38
2020-06-10 11.09 10.83 11.09 10.83 40600.0 9.97
2020-06-09 10.97 10.79 10.82 10.93 43800.0 10.07
2020-06-08 10.87 10.72 10.83 10.87 42700.0 10.01
2020-06-05 10.67 10.53 10.53 10.66 83000.0 9.82
2020-06-04 10.44 10.35 10.36 10.43 36200.0 9.61
2020-06-03 10.46 10.29 10.33 10.45 52700.0 9.62
2020-06-02 10.26 10.17 10.23 10.25 110000.0 9.44
2020-06-01 10.23 10.01 10.12 10.23 41600.0 9.42
2020-05-29 10.16 10.0 10.05 10.16 35400.0 9.36
2020-05-28 10.23 10.1 10.14 10.15 43200.0 9.35
2020-05-27 10.27 9.97 10.26 10.13 77000.0 9.33
2020-05-26 10.32 10.1 10.18 10.13 50900.0 9.33
2020-05-22 10.18 9.97 10.18 10.05 37700.0 9.26
2020-05-21 10.1 9.92 10.05 10.09 81400.0 9.29
2020-05-20 10.07 9.88 9.88 10.02 237600.0 9.23
2020-05-19 9.9 9.76 9.8 9.79 37600.0 9.02
2020-05-18 9.84 9.66 9.68 9.84 65500.0 9.06
2020-05-15 9.61 9.38 9.38 9.58 56700.0 8.72
2020-05-14 9.64 9.37 9.47 9.51 133100.0 8.66
2020-05-13 9.93 9.57 9.86 9.63 43000.0 8.77
2020-05-12 10.06 9.89 9.99 9.91 62100.0 9.02
2020-05-11 10.0 9.68 9.77 9.98 66000.0 9.09
2020-05-08 9.76 9.57 9.73 9.76 57500.0 8.89
2020-05-07 9.64 9.56 9.58 9.63 62300.0 8.77
2020-05-06 9.59 9.44 9.47 9.48 48500.0 8.63
2020-05-05 9.55 9.39 9.39 9.47 40200.0 8.62
2020-05-04 9.45 9.29 9.45 9.39 45700.0 8.55
2020-05-01 9.54 9.39 9.39 9.46 75500.0 8.61
2020-04-30 9.83 9.61 9.75 9.69 45000.0 8.82
2020-04-29 9.8 9.67 9.79 9.79 77000.0 8.91
2020-04-28 9.89 9.57 9.89 9.65 89700.0 8.79
2020-04-27 9.84 9.66 9.72 9.79 52000.0 8.91
2020-04-24 9.76 9.6 9.71 9.74 42300.0 8.87
2020-04-23 9.8 9.63 9.74 9.68 22800.0 8.81
2020-04-22 9.69 9.58 9.61 9.63 19000.0 8.77
2020-04-21 9.61 9.36 9.5 9.55 32100.0 8.7
2020-04-20 9.86 9.55 9.63 9.73 51000.0 8.86
2020-04-17 9.86 9.3 9.75 9.74 67500.0 8.87
2020-04-16 9.72 9.57 9.59 9.67 48100.0 8.7
2020-04-15 9.62 9.24 9.38 9.62 77100.0 8.66
2020-04-14 9.72 9.41 9.63 9.45 62700.0 8.51
2020-04-13 9.4 9.11 9.34 9.27 76000.0 8.34
2020-04-09 9.6 9.33 9.4 9.43 53700.0 8.49
2020-04-08 9.32 8.9 8.95 9.21 49800.0 8.29
2020-04-07 9.11 8.92 8.95 8.95 28300.0 8.06
2020-04-06 8.79 8.33 8.4 8.77 55500.0 7.89
2020-04-03 8.6 8.08 8.46 8.25 46900.0 7.43
2020-04-02 8.66 8.02 8.4 8.61 92800.0 7.75
2020-04-01 9.2 8.41 9.2 8.5 120600.0 7.65
2020-03-31 9.17 8.76 9.0 8.85 66700.0 7.97
2020-03-30 9.03 8.73 8.89 9.0 79700.0 8.1
2020-03-27 9.0 8.15 8.96 8.82 85400.0 7.94
2020-03-26 9.28 8.82 9.0 9.06 43800.0 8.15
2020-03-25 9.07 8.18 8.58 8.85 63400.0 7.97
2020-03-24 8.4 7.74 8.01 8.4 195900.0 7.56
2020-03-23 7.87 7.08 7.66 7.36 82300.0 6.62
2020-03-20 8.05 7.45 7.45 7.54 294500.0 6.79
2020-03-19 7.48 6.64 6.9 7.43 126000.0 6.69
2020-03-18 8.49 5.87 7.88 7.19 255500.0 6.37
2020-03-17 9.0 8.2 8.67 8.85 133500.0 7.84
2020-03-16 9.21 6.98 8.74 8.67 70100.0 7.68
2020-03-13 9.82 9.14 9.52 9.71 83700.0 8.61
2020-03-12 10.12 9.01 10.0 9.22 88200.0 8.17
2020-03-11 11.24 10.6 11.24 10.66 69700.0 9.45
2020-03-10 11.5 11.11 11.24 11.33 81600.0 10.04
2020-03-09 11.27 10.43 10.78 11.14 89100.0 9.87
2020-03-06 11.92 11.61 11.64 11.92 23900.0 10.56
2020-03-05 12.12 11.91 12.01 12.02 37500.0 10.65
2020-03-04 12.23 12.03 12.03 12.21 65100.0 10.82
2020-03-03 12.06 11.82 12.02 11.91 93700.0 10.56
2020-03-02 12.0 11.29 11.86 11.95 100100.0 10.59
2020-02-28 11.46 10.75 11.38 11.28 301000.0 10.0
2020-02-27 12.13 11.69 12.1 11.81 91700.0 10.47
2020-02-26 12.35 12.07 12.09 12.35 159000.0 10.95
2020-02-25 12.6 11.97 12.55 12.06 73400.0 10.69
2020-02-24 12.6 12.38 12.52 12.45 108600.0 11.03
2020-02-21 12.95 12.79 12.89 12.89 34900.0 11.42
2020-02-20 12.94 12.83 12.89 12.92 51500.0 11.45
2020-02-19 12.99 12.84 12.85 12.88 116600.0 11.42
2020-02-18 12.84 12.73 12.73 12.82 68500.0 11.36