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 )

3.550 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jun 17, 2024 3.550 3.550 3.510 3.550 42,329 +0.00(+0.00%)
Jun 14, 2024 3.570 3.570 3.510 3.550 38,949 -0.03(-0.84%)
Jun 13, 2024 3.620 3.630 3.540 3.580 21,705 +0.01(+0.28%)
Jun 12, 2024 3.609 3.618 3.551 3.570 72,026 +0.06(+1.65%)
Jun 11, 2024 3.502 3.550 3.483 3.512 49,037 -0.02(-0.55%)
Jun 10, 2024 3.589 3.589 3.522 3.531 49,537 -0.02(-0.54%)
Jun 07, 2024 3.589 3.589 3.522 3.551 47,615 +0.02(+0.55%)
Jun 06, 2024 3.589 3.599 3.531 3.531 69,905 -0.02(-0.54%)
Jun 05, 2024 3.580 3.589 3.551 3.551 77,826 +0.00(+0.00%)
Jun 04, 2024 3.589 3.589 3.541 3.551 43,257 -0.04(-1.08%)
Jun 03, 2024 3.579 3.599 3.537 3.589 20,221 +0.01(+0.27%)
May 31, 2024 3.551 3.580 3.512 3.580 70,242 +0.06(+1.65%)
May 30, 2024 3.531 3.560 3.502 3.522 38,885 -0.00(-0.14%)
May 29, 2024 3.526 3.541 3.507 3.526 16,491 +0.01(+0.41%)
May 28, 2024 3.531 3.551 3.500 3.512 27,112 -0.02(-0.55%)
May 24, 2024 3.560 3.565 3.512 3.531 11,490 +0.03(+0.83%)
May 23, 2024 3.580 3.580 3.502 3.502 37,119 -0.05(-1.36%)
May 22, 2024 3.522 3.580 3.522 3.551 55,948 +0.00(+0.00%)
May 21, 2024 3.522 3.560 3.500 3.551 21,991 +0.03(+0.82%)
May 20, 2024 3.522 3.580 3.512 3.522 86,923 -0.04(-1.09%)
May 17, 2024 3.531 3.580 3.531 3.560 20,313 -0.01(-0.27%)
May 16, 2024 3.609 3.609 3.510 3.570 29,343 -0.05(-1.34%)
May 15, 2024 3.531 3.618 3.531 3.618 37,757 +0.12(+3.31%)
May 14, 2024 3.502 3.502 3.473 3.502 20,494 +0.03(+0.84%)
May 13, 2024 3.483 3.522 3.473 3.473 38,825 -0.01(-0.28%)
May 10, 2024 3.541 3.546 3.464 3.483 20,986 -0.03(-0.83%)
May 09, 2024 3.531 3.541 3.502 3.512 39,464 -0.01(-0.41%)
May 08, 2024 3.512 3.570 3.502 3.526 31,494 +0.00(+0.14%)
May 07, 2024 3.512 3.545 3.495 3.522 53,378 +0.01(+0.28%)
May 06, 2024 3.502 3.521 3.473 3.512 36,661 +0.03(+0.83%)
May 03, 2024 3.502 3.502 3.444 3.483 35,190 +0.02(+0.70%)
May 02, 2024 3.425 3.473 3.425 3.459 20,924 +0.04(+1.27%)
May 01, 2024 3.406 3.454 3.406 3.415 17,553 +0.01(+0.28%)
Apr 30, 2024 3.415 3.444 3.406 3.406 29,470 -0.01(-0.28%)
Apr 29, 2024 3.396 3.444 3.396 3.415 33,833 +0.00(+0.04%)
Apr 26, 2024 3.391 3.425 3.386 3.414 17,985 +0.04(+1.10%)
Apr 25, 2024 3.406 3.406 3.347 3.377 10,203 -0.03(-0.85%)
Apr 24, 2024 3.415 3.434 3.386 3.406 20,285 -0.01(-0.28%)
Apr 23, 2024 3.415 3.444 3.386 3.415 35,837 +0.03(+0.86%)
Apr 22, 2024 3.338 3.406 3.338 3.386 15,505 +0.04(+1.30%)
Apr 19, 2024 3.357 3.357 3.338 3.343 48,608 -0.00(-0.14%)
Apr 18, 2024 3.338 3.347 3.309 3.347 50,563 +0.03(+0.87%)
Apr 17, 2024 3.318 3.338 3.280 3.318 67,647 +0.02(+0.59%)
Apr 16, 2024 3.241 3.318 3.241 3.299 49,113 -0.03(-1.02%)
Apr 15, 2024 3.425 3.431 3.309 3.333 65,554 -0.09(-2.68%)
Apr 12, 2024 3.551 3.551 3.396 3.425 52,832 -0.09(-2.48%)
Apr 11, 2024 3.502 3.522 3.493 3.512 25,692 +0.02(+0.55%)
Apr 10, 2024 3.502 3.589 3.493 3.493 50,381 -0.06(-1.64%)
Apr 09, 2024 3.560 3.589 3.541 3.551 12,547 +0.02(+0.56%)
Apr 08, 2024 3.493 3.552 3.493 3.531 30,570 +0.02(+0.55%)
Apr 05, 2024 3.483 3.522 3.483 3.512 31,954 -0.01(-0.27%)
Apr 04, 2024 3.541 3.575 3.522 3.522 35,053 -0.04(-1.11%)
Apr 03, 2024 3.531 3.570 3.506 3.561 59,294 +0.02(+0.57%)
Apr 02, 2024 3.531 3.551 3.531 3.541 30,486 -0.03(-0.81%)
Apr 01, 2024 3.580 3.609 3.570 3.570 53,342 -0.02(-0.54%)
Mar 28, 2024 3.541 3.609 3.541 3.589 49,145 +0.00(+0.00%)
Mar 27, 2024 3.560 3.589 3.560 3.589 45,413 +0.05(+1.37%)
Mar 26, 2024 3.551 3.575 3.541 3.541 45,522 -0.02(-0.54%)
Mar 25, 2024 3.589 3.589 3.541 3.560 18,137 -0.01(-0.27%)
Mar 22, 2024 3.589 3.628 3.531 3.570 44,486 -0.04(-1.07%)
Mar 21, 2024 3.657 3.657 3.570 3.609 148,650 +0.04(+1.08%)
Mar 20, 2024 3.560 3.577 3.541 3.570 36,601 +0.02(+0.54%)
Mar 19, 2024 3.541 3.560 3.512 3.551 46,324 +0.01(+0.27%)
Mar 18, 2024 3.512 3.560 3.485 3.541 61,904 +0.01(+0.27%)
Mar 15, 2024 3.570 3.580 3.493 3.531 36,817 -0.05(-1.35%)
Mar 14, 2024 3.580 3.589 3.541 3.580 24,500 +0.00(+0.00%)
Mar 13, 2024 3.483 3.637 3.461 3.580 104,883 +0.01(+0.27%)
Mar 12, 2024 3.561 3.589 3.448 3.570 393,806 +0.09(+2.70%)
Mar 11, 2024 3.486 3.558 3.467 3.476 95,979 +0.01(+0.27%)
Mar 08, 2024 3.484 3.484 3.453 3.467 34,098 +0.03(+0.82%)
Mar 07, 2024 3.401 3.454 3.373 3.439 45,236 +0.02(+0.55%)
Mar 06, 2024 3.420 3.478 3.377 3.420 65,447 +0.04(+1.11%)
Mar 05, 2024 3.467 3.467 3.354 3.383 102,483 -0.06(-1.63%)
Mar 04, 2024 3.420 3.448 3.406 3.439 52,526 +0.05(+1.38%)
Mar 01, 2024 3.364 3.401 3.360 3.392 41,344 +0.02(+0.56%)
Feb 29, 2024 3.392 3.401 3.354 3.373 33,574 +0.01(+0.28%)
Feb 28, 2024 3.345 3.383 3.336 3.364 39,001 -0.01(-0.28%)
Feb 27, 2024 3.354 3.401 3.354 3.373 32,445 +0.00(+0.00%)
Feb 26, 2024 3.383 3.383 3.354 3.373 59,139 -0.01(-0.28%)
Feb 23, 2024 3.439 3.439 3.354 3.383 59,552 -0.03(-0.82%)
Feb 22, 2024 3.401 3.420 3.373 3.411 46,607 +0.05(+1.39%)
Feb 21, 2024 3.383 3.411 3.364 3.364 53,642 -0.05(-1.37%)
Feb 20, 2024 3.439 3.439 3.411 3.411 24,203 -0.02(-0.55%)
Feb 16, 2024 3.439 3.467 3.429 3.429 65,206 -0.05(-1.35%)
Feb 15, 2024 3.458 3.486 3.458 3.476 39,431 +0.03(+0.82%)
Feb 14, 2024 3.429 3.484 3.425 3.448 37,214 +0.03(+0.82%)
Feb 13, 2024 3.364 3.458 3.364 3.420 36,521 -0.04(-1.08%)
Feb 12, 2024 3.467 3.486 3.448 3.458 65,967 +0.02(+0.54%)
Feb 09, 2024 3.429 3.458 3.420 3.439 23,280 +0.03(+0.82%)
Feb 08, 2024 3.476 3.476 3.411 3.411 45,575 +0.00(+0.14%)
Feb 07, 2024 3.400 3.421 3.389 3.406 43,563 +0.00(+0.14%)
Feb 06, 2024 3.401 3.401 3.364 3.401 40,010 +0.04(+1.11%)
Feb 05, 2024 3.401 3.401 3.336 3.364 98,523 -0.04(-1.10%)
Feb 02, 2024 3.420 3.420 3.392 3.401 44,451 -0.01(-0.27%)
Feb 01, 2024 3.401 3.420 3.383 3.411 51,567 +0.02(+0.55%)
Jan 31, 2024 3.383 3.420 3.383 3.392 46,790 -0.02(-0.55%)
Jan 30, 2024 3.373 3.434 3.373 3.411 29,331 +0.01(+0.28%)
Jan 29, 2024 3.411 3.411 3.392 3.401 17,900 +0.02(+0.55%)
Jan 26, 2024 3.392 3.401 3.383 3.383 17,384 -0.02(-0.55%)
Jan 25, 2024 3.401 3.410 3.383 3.401 22,624 +0.00(+0.00%)
Jan 24, 2024 3.420 3.448 3.373 3.401 54,551 +0.01(+0.28%)
Jan 23, 2024 3.420 3.420 3.383 3.392 15,774 -0.01(-0.28%)
Jan 22, 2024 3.392 3.411 3.383 3.401 36,700 +0.03(+0.83%)
Jan 19, 2024 3.336 3.392 3.336 3.373 24,818 +0.02(+0.56%)
Jan 18, 2024 3.383 3.421 3.336 3.354 80,177 -0.04(-1.10%)
Jan 17, 2024 3.420 3.430 3.389 3.392 11,623 -0.03(-0.82%)
Jan 16, 2024 3.420 3.439 3.420 3.420 47,103 -0.01(-0.30%)
Jan 12, 2024 3.420 3.453 3.420 3.430 32,313 -0.02(-0.52%)
Jan 11, 2024 3.401 3.476 3.401 3.448 84,468 +0.04(+1.10%)
Jan 10, 2024 3.467 3.467 3.401 3.411 57,615 +0.02(+0.55%)
Jan 09, 2024 3.392 3.404 3.392 3.392 107,253 +0.00(+0.00%)
Jan 08, 2024 3.317 3.392 3.317 3.392 53,232 +0.05(+1.40%)
Jan 05, 2024 3.289 3.364 3.289 3.345 69,962 +0.02(+0.56%)
Jan 04, 2024 3.280 3.336 3.280 3.326 62,562 +0.04(+1.14%)
Jan 03, 2024 3.317 3.317 3.280 3.289 33,499 -0.02(-0.57%)
Jan 02, 2024 3.326 3.354 3.289 3.308 87,039 -0.07(-1.94%)
Dec 29, 2023 3.439 3.439 3.336 3.373 175,924 -0.04(-1.10%)
Dec 28, 2023 3.458 3.476 3.383 3.411 117,005 -0.03(-0.82%)
Dec 27, 2023 3.401 3.514 3.401 3.439 176,022 +0.00(+0.00%)
Dec 26, 2023 3.364 3.467 3.364 3.439 172,193 +0.07(+2.23%)
Dec 22, 2023 3.392 3.392 3.317 3.364 114,223 +0.07(+1.99%)
Dec 21, 2023 3.326 3.336 3.280 3.298 79,551 -0.01(-0.28%)
Dec 20, 2023 3.326 3.364 3.298 3.308 114,173 -0.04(-1.12%)
Dec 19, 2023 3.336 3.345 3.317 3.345 44,901 +0.04(+1.13%)
Dec 18, 2023 3.308 3.347 3.280 3.308 93,528 -0.03(-0.84%)
Dec 15, 2023 3.336 3.378 3.326 3.336 71,090 -0.02(-0.56%)
Dec 14, 2023 3.354 3.373 3.280 3.354 167,685 +0.05(+1.42%)
Dec 13, 2023 3.253 3.317 3.199 3.308 105,137 +0.05(+1.67%)
Dec 12, 2023 3.280 3.280 3.218 3.253 58,275 -0.02(-0.55%)
Dec 11, 2023 3.253 3.280 3.235 3.271 68,638 +0.04(+1.12%)
Dec 08, 2023 3.154 3.253 3.154 3.235 79,674 +0.03(+0.85%)
Dec 07, 2023 3.135 3.226 3.126 3.208 89,999 +0.07(+2.31%)
Dec 06, 2023 3.108 3.154 3.108 3.135 61,831 +0.03(+0.87%)
Dec 05, 2023 3.126 3.126 3.081 3.108 95,486 -0.04(-1.15%)
Dec 04, 2023 3.163 3.172 3.108 3.145 147,795 +0.00(+0.00%)
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.