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 )

3.880 +0.040 (+1.03%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 20, 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 30, 2009 1.503 1.543 1.477 1.479 83,626 -0.02(-1.60%)
Oct 29, 2009 1.474 1.546 1.474 1.503 157,590 +0.03(+1.99%)
Oct 28, 2009 1.501 1.527 1.471 1.474 100,375 -0.04(-2.81%)
Oct 27, 2009 1.519 1.522 1.495 1.516 117,428 -0.01(-0.53%)
Oct 26, 2009 1.535 1.551 1.522 1.524 86,725 -0.01(-0.74%)
Oct 23, 2009 1.538 1.538 1.535 1.536 28,290 -0.01(-0.82%)
Oct 22, 2009 1.532 1.551 1.527 1.548 53,391 +0.00(+0.17%)
Oct 21, 2009 1.532 1.546 1.530 1.546 39,490 +0.01(+0.69%)
Oct 20, 2009 1.532 1.535 1.526 1.535 28,924 -0.01(-0.76%)
Oct 19, 2009 1.519 1.548 1.519 1.547 30,391 +0.03(+1.65%)
Oct 16, 2009 1.532 1.535 1.519 1.522 27,765 -0.01(-0.52%)
Oct 15, 2009 1.524 1.538 1.511 1.530 43,478 +0.00(+0.17%)
Oct 14, 2009 1.572 1.572 1.519 1.527 69,068 +0.01(+0.67%)
Oct 13, 2009 1.508 1.532 1.501 1.517 46,371 +0.01(+0.39%)
Oct 12, 2009 1.522 1.522 1.501 1.511 27,427 +0.02(+1.07%)
Oct 09, 2009 1.511 1.527 1.493 1.495 95,234 -0.02(-1.58%)
Oct 08, 2009 1.532 1.532 1.519 1.519 40,893 +0.01(+0.53%)
Oct 07, 2009 1.508 1.527 1.508 1.511 48,510 -0.01(-0.53%)
Oct 06, 2009 1.508 1.527 1.501 1.519 81,967 +0.00(+0.18%)
Oct 05, 2009 1.493 1.516 1.493 1.516 53,489 +0.02(+1.61%)
Oct 02, 2009 1.506 1.508 1.487 1.493 72,144 -0.02(-1.06%)
Oct 01, 2009 1.495 1.527 1.495 1.508 44,893 -0.01(-0.53%)
Sep 30, 2009 1.516 1.530 1.498 1.516 61,849 -0.00(-0.18%)
Sep 29, 2009 1.612 1.612 1.519 1.519 95,396 -0.08(-5.16%)
Sep 28, 2009 1.514 1.602 1.514 1.602 261,181 +0.09(+5.62%)
Sep 25, 2009 1.501 1.516 1.501 1.516 129,603 +0.00(+0.00%)
Sep 24, 2009 1.501 1.516 1.490 1.516 290,226 +0.00(+0.00%)
Sep 23, 2009 1.506 1.516 1.493 1.516 97,204 +0.02(+1.07%)
Sep 22, 2009 1.490 1.508 1.477 1.501 107,541 +0.02(+1.62%)
Sep 21, 2009 1.466 1.477 1.463 1.477 32,661 -0.02(-1.07%)
Sep 18, 2009 1.511 1.511 1.485 1.493 47,092 +0.01(+0.72%)
Sep 17, 2009 1.466 1.495 1.466 1.482 99,553 -0.00(-0.15%)
Sep 16, 2009 1.455 1.487 1.455 1.484 58,355 +0.03(+2.17%)
Sep 15, 2009 1.455 1.469 1.431 1.453 113,830 -0.01(-0.37%)
Sep 14, 2009 1.445 1.458 1.438 1.458 21,386 +0.01(+0.74%)
Sep 11, 2009 1.442 1.463 1.442 1.447 33,244 -0.01(-0.36%)
Sep 10, 2009 1.429 1.458 1.429 1.452 62,090 +0.01(+0.91%)
Sep 09, 2009 1.429 1.442 1.429 1.439 33,691 +0.01(+0.55%)
Sep 08, 2009 1.426 1.437 1.426 1.431 80,007 +0.01(+0.92%)
Sep 04, 2009 1.405 1.418 1.405 1.418 48,956 +0.01(+0.93%)
Sep 03, 2009 1.395 1.411 1.395 1.405 56,316 +0.01(+0.56%)
Sep 02, 2009 1.405 1.405 1.390 1.397 15,437 +0.00(+0.19%)
Sep 01, 2009 1.387 1.431 1.369 1.395 144,936 -0.02(-1.66%)
Aug 31, 2009 1.416 1.421 1.408 1.418 22,395 +0.01(+0.37%)
Aug 28, 2009 1.400 1.434 1.397 1.413 65,953 -0.01(-0.55%)
Aug 27, 2009 1.413 1.439 1.413 1.421 140,710 -0.01(-0.55%)
Aug 26, 2009 1.426 1.439 1.403 1.429 137,569 -0.01(-0.73%)
Aug 25, 2009 1.429 1.445 1.418 1.439 36,522 +0.01(+0.55%)
Aug 24, 2009 1.437 1.445 1.431 1.431 85,938 +0.00(+0.00%)
Aug 21, 2009 1.426 1.442 1.426 1.431 59,686 +0.01(+0.74%)
Aug 20, 2009 1.416 1.434 1.413 1.421 26,492 -0.01(-0.37%)
Aug 19, 2009 1.424 1.431 1.395 1.426 45,811 +0.01(+0.37%)
Aug 18, 2009 1.408 1.429 1.408 1.421 22,529 +0.01(+0.93%)
Aug 17, 2009 1.405 1.437 1.366 1.408 56,522 -0.02(-1.28%)
Aug 14, 2009 1.450 1.450 1.361 1.426 44,948 -0.02(-1.09%)
Aug 13, 2009 1.450 1.450 1.434 1.442 13,756 +0.01(+0.55%)
Aug 12, 2009 1.429 1.442 1.403 1.434 89,980 +0.00(+0.00%)
Aug 11, 2009 1.413 1.434 1.377 1.434 63,832 +0.02(+1.48%)
Aug 10, 2009 1.403 1.418 1.366 1.413 52,162 +0.00(+0.00%)
Aug 07, 2009 1.384 1.424 1.384 1.413 67,925 +0.03(+2.08%)
Aug 06, 2009 1.384 1.404 1.345 1.384 46,908 +0.00(+0.00%)
Aug 05, 2009 1.413 1.413 1.350 1.384 83,370 -0.04(-2.94%)
Aug 04, 2009 1.411 1.429 1.400 1.426 67,432 -0.01(-0.88%)
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.