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 )

3.670 -0.040 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jul 30, 2004 2.841 2.897 2.771 2.897 78,207 +0.10(+3.52%)
Jul 29, 2004 2.791 2.807 2.788 2.799 23,106 +0.03(+1.02%)
Jul 28, 2004 2.757 2.810 2.757 2.771 24,173 +0.01(+0.51%)
Jul 27, 2004 2.830 2.866 2.743 2.757 94,559 -0.10(-3.54%)
Jul 26, 2004 2.864 2.864 2.813 2.858 31,638 +0.02(+0.79%)
Jul 23, 2004 2.813 2.861 2.813 2.836 22,040 +0.02(+0.80%)
Jul 22, 2004 2.951 2.954 2.810 2.813 87,449 -0.15(-5.21%)
Jul 21, 2004 2.973 3.010 2.954 2.968 55,811 -0.01(-0.28%)
Jul 20, 2004 2.993 2.993 2.971 2.976 11,375 -0.02(-0.56%)
Jul 19, 2004 2.999 2.999 2.968 2.993 23,462 -0.01(-0.34%)
Jul 16, 2004 3.021 3.021 3.003 3.003 3,199 -0.03(-0.87%)
Jul 15, 2004 2.968 3.030 2.940 3.030 78,207 +0.09(+3.06%)
Jul 14, 2004 2.883 2.996 2.872 2.940 55,100 +0.07(+2.55%)
Jul 13, 2004 2.883 2.889 2.813 2.866 30,216 +0.00(+0.00%)
Jul 12, 2004 2.850 2.866 2.816 2.866 20,618 +0.02(+0.69%)
Jul 09, 2004 2.796 2.855 2.796 2.847 55,100 +0.08(+2.85%)
Jul 08, 2004 2.810 2.810 2.768 2.768 18,129 -0.04(-1.50%)
Jul 07, 2004 2.827 2.827 2.788 2.810 83,183 -0.02(-0.60%)
Jul 06, 2004 2.841 2.844 2.813 2.827 10,664 -0.00(-0.10%)
Jul 02, 2004 2.841 2.844 2.816 2.830 24,173 +0.01(+0.40%)
Jul 01, 2004 2.821 2.821 2.785 2.819 13,863 -0.00(-0.10%)
Jun 30, 2004 2.810 2.855 2.810 2.821 44,080 +0.01(+0.40%)
Jun 29, 2004 2.774 2.810 2.746 2.810 47,279 +0.05(+1.83%)
Jun 28, 2004 2.813 2.813 2.746 2.760 16,707 -0.05(-1.90%)
Jun 25, 2004 2.810 2.813 2.805 2.813 22,040 +0.01(+0.20%)
Jun 24, 2004 2.807 2.813 2.807 2.807 31,282 +0.01(+0.30%)
Jun 23, 2004 2.740 2.799 2.737 2.799 13,508 +0.04(+1.53%)
Jun 22, 2004 2.760 2.810 2.715 2.757 38,392 -0.01(-0.31%)
Jun 21, 2004 2.869 2.869 2.765 2.765 35,904 -0.08(-2.67%)
Jun 18, 2004 2.785 2.841 2.729 2.841 40,170 +0.03(+1.00%)
Jun 17, 2004 2.746 2.813 2.729 2.813 61,499 +0.04(+1.42%)
Jun 16, 2004 2.768 2.796 2.760 2.774 28,438 -0.02(-0.81%)
Jun 15, 2004 2.729 2.796 2.729 2.796 32,349 +0.07(+2.47%)
Jun 14, 2004 2.731 2.743 2.701 2.729 52,612 -0.04(-1.52%)
Jun 10, 2004 2.737 2.793 2.737 2.771 70,030 +0.04(+1.55%)
Jun 09, 2004 2.751 2.751 2.729 2.729 79,984 -0.01(-0.31%)
Jun 08, 2004 2.731 2.757 2.731 2.737 35,904 +0.01(+0.21%)
Jun 07, 2004 2.754 2.757 2.731 2.731 45,502 -0.02(-0.82%)
Jun 04, 2004 2.757 2.796 2.731 2.754 19,551 -0.02(-0.61%)
Jun 03, 2004 2.799 2.799 2.731 2.771 30,571 -0.03(-1.01%)
Jun 02, 2004 2.796 2.799 2.788 2.799 19,551 +0.00(+0.10%)
Jun 01, 2004 2.737 2.796 2.731 2.796 41,947 +0.03(+0.91%)
May 28, 2004 2.782 2.785 2.771 2.771 25,239 +0.00(+0.10%)
May 27, 2004 2.779 2.785 2.734 2.768 25,950 -0.00(-0.10%)
May 26, 2004 2.757 2.807 2.731 2.771 29,505 +0.03(+1.03%)
May 25, 2004 2.748 2.785 2.715 2.743 85,316 -0.03(-1.22%)
May 24, 2004 2.672 2.785 2.650 2.776 101,669 +0.08(+2.81%)
May 21, 2004 2.686 2.715 2.681 2.701 104,513 +0.03(+0.95%)
May 20, 2004 2.650 2.686 2.605 2.675 66,120 -0.00(-0.10%)
May 19, 2004 2.672 2.678 2.656 2.678 28,438 -0.02(-0.83%)
May 18, 2004 2.670 2.701 2.627 2.701 140,417 +0.06(+2.24%)
May 17, 2004 2.712 2.729 2.630 2.641 63,632 +0.00(+0.00%)
May 14, 2004 2.667 2.670 2.619 2.641 39,814 -0.01(-0.32%)
May 13, 2004 2.622 2.672 2.622 2.650 71,452 +0.02(+0.86%)
May 12, 2004 2.588 2.639 2.588 2.627 46,568 +0.08(+3.20%)
May 11, 2004 2.504 2.574 2.478 2.546 61,499 +0.01(+0.56%)
May 10, 2004 2.672 2.672 2.467 2.532 78,918 -0.11(-4.26%)
May 07, 2004 2.658 2.678 2.630 2.644 22,395 +0.01(+0.53%)
May 06, 2004 2.658 2.667 2.588 2.630 26,661 -0.06(-2.09%)
May 05, 2004 2.695 2.695 2.667 2.686 34,482 -0.00(-0.10%)
May 04, 2004 2.686 2.715 2.644 2.689 59,010 -0.01(-0.52%)
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.