Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gabelli Convertible and Income Securities Fd, Inc. (The) (NY: GCV )

3.510 -0.040 (-1.13%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 1.557 1.742 1.538 1.630 0 +0.02(+1.53%)
Oct 30, 2008 1.587 1.644 1.491 1.606 132,530 +0.02(+1.20%)
Oct 29, 2008 1.633 1.633 1.453 1.587 62,478 +0.00(+0.00%)
Oct 28, 2008 1.456 1.587 1.266 1.587 189,979 +0.13(+9.18%)
Oct 27, 2008 1.423 1.538 1.415 1.453 85,983 +0.05(+3.89%)
Oct 24, 2008 1.448 1.638 1.361 1.399 232,770 -0.23(-13.90%)
Oct 23, 2008 1.715 1.764 1.500 1.625 147,881 -0.05(-3.08%)
Oct 22, 2008 1.731 1.796 1.500 1.676 292,916 -0.09(-5.08%)
Oct 21, 2008 1.810 1.810 1.766 1.766 131,575 +0.01(+0.46%)
Oct 20, 2008 1.674 2.009 1.660 1.758 154,323 +0.12(+7.31%)
Oct 17, 2008 1.709 1.723 1.505 1.638 0 +0.01(+0.50%)
Oct 16, 2008 1.538 1.764 1.464 1.630 91,653 +0.10(+6.21%)
Oct 15, 2008 1.630 1.633 1.491 1.535 157,402 -0.01(-0.70%)
Oct 14, 2008 1.742 1.810 1.497 1.546 484,497 +0.25(+19.33%)
Oct 13, 2008 1.007 1.342 1.007 1.295 300,632 +0.29(+28.30%)
Oct 10, 2008 0.9525 1.072 0.8573 1.010 0 -0.03(-2.88%)
Oct 09, 2008 1.162 1.203 1.040 1.040 102,929 -0.13(-10.96%)
Oct 08, 2008 1.282 1.282 1.037 1.168 298,776 -0.11(-8.72%)
Oct 07, 2008 1.328 1.385 1.279 1.279 102,694 -0.09(-6.37%)
Oct 06, 2008 1.380 1.426 1.323 1.366 183,332 -0.20(-12.85%)
Oct 03, 2008 1.739 1.753 1.568 1.568 0 -0.17(-9.72%)
Oct 02, 2008 1.682 1.755 1.649 1.736 64,771 +0.09(+5.77%)
Oct 01, 2008 1.579 1.644 1.579 1.642 34,520 +0.06(+4.00%)
Sep 30, 2008 1.388 1.600 1.388 1.579 104,667 +0.11(+7.21%)
Sep 29, 2008 1.742 1.742 1.421 1.472 132,736 -0.21(-12.60%)
Sep 26, 2008 1.755 1.769 1.603 1.685 0 -0.06(-3.43%)
Sep 25, 2008 1.701 1.766 1.579 1.745 86,567 +0.03(+1.74%)
Sep 24, 2008 1.682 1.728 1.614 1.715 96,393 +0.04(+2.44%)
Sep 23, 2008 1.579 1.674 1.579 1.674 45,984 +0.08(+4.95%)
Sep 22, 2008 1.687 1.761 1.508 1.595 107,096 -0.09(-5.48%)
Sep 19, 2008 1.641 1.796 1.633 1.687 0 +0.07(+4.20%)
Sep 18, 2008 1.660 1.690 1.581 1.619 34,230 +0.04(+2.41%)
Sep 17, 2008 1.584 1.679 1.579 1.581 125,652 +0.00(+0.00%)
Sep 16, 2008 1.587 1.608 1.557 1.581 49,857 -0.09(-5.53%)
Sep 15, 2008 1.687 1.704 1.660 1.674 57,077 -0.04(-2.38%)
Sep 12, 2008 1.728 1.753 1.696 1.715 0 -0.07(-3.82%)
Sep 11, 2008 1.796 1.796 1.739 1.783 30,857 -0.01(-0.76%)
Sep 10, 2008 1.864 1.864 1.736 1.796 68,287 -0.02(-1.20%)
Sep 09, 2008 1.900 1.900 1.804 1.818 45,646 -0.06(-3.25%)
Sep 08, 2008 1.851 1.908 1.829 1.879 51,984 +0.08(+4.30%)
Sep 05, 2008 1.774 1.834 1.774 1.802 0 +0.04(+2.16%)
Sep 04, 2008 1.818 1.843 1.764 1.764 65,036 -0.05(-2.99%)
Sep 03, 2008 1.878 1.878 1.799 1.818 85,506 -0.06(-3.05%)
Sep 02, 2008 1.840 1.875 1.837 1.875 48,604 +0.06(+3.30%)
Aug 29, 2008 1.862 1.862 1.813 1.815 0 -0.02(-1.04%)
Aug 28, 2008 1.834 1.845 1.810 1.834 46,554 +0.02(+1.05%)
Aug 27, 2008 1.826 1.862 1.766 1.815 51,727 -0.03(-1.62%)
Aug 26, 2008 1.785 1.862 1.769 1.845 181,208 +0.06(+3.51%)
Aug 25, 2008 1.769 1.823 1.769 1.783 18,739 -0.01(-0.61%)
Aug 22, 2008 1.813 1.821 1.785 1.794 0 +0.02(+1.24%)
Aug 21, 2008 1.802 1.832 1.771 1.771 51,165 -0.01(-0.63%)
Aug 20, 2008 1.796 1.797 1.783 1.783 14,697 -0.01(-0.71%)
Aug 19, 2008 1.845 1.845 1.720 1.795 30,607 -0.05(-2.70%)
Aug 18, 2008 1.818 1.845 1.818 1.845 14,675 +0.05(+2.57%)
Aug 15, 2008 1.845 1.845 1.791 1.799 0 -0.02(-1.03%)
Aug 14, 2008 1.810 1.821 1.788 1.818 26,609 +0.03(+1.50%)
Aug 13, 2008 1.755 1.794 1.755 1.791 29,394 +0.04(+2.02%)
Aug 12, 2008 1.794 1.823 1.739 1.755 62,747 -0.02(-1.38%)
Aug 11, 2008 1.813 1.851 1.772 1.780 84,782 -0.01(-0.76%)
Aug 08, 2008 1.774 1.794 1.769 1.794 22,964 +0.05(+2.65%)
Aug 07, 2008 1.807 1.807 1.747 1.747 18,809 -0.05(-3.02%)
Aug 06, 2008 1.834 1.847 1.802 1.802 93,130 -0.02(-0.90%)
Aug 05, 2008 1.804 1.834 1.802 1.818 31,232 +0.03(+1.52%)
Aug 04, 2008 1.807 1.807 1.774 1.791 34,906 -0.02(-1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.