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 -0.030 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 31, 2009 1.431 1.434 1.423 1.426 17,587 +0.00(+0.19%)
Jul 30, 2009 1.410 1.439 1.410 1.423 86,920 +0.01(+0.97%)
Jul 29, 2009 1.440 1.440 1.410 1.410 8,477 -0.04(-2.63%)
Jul 28, 2009 1.423 1.456 1.380 1.448 112,949 +0.02(+1.53%)
Jul 27, 2009 1.410 1.429 1.393 1.426 107,473 -0.00(-0.19%)
Jul 24, 2009 1.401 1.429 1.397 1.429 4,556 +0.03(+1.94%)
Jul 23, 2009 1.374 1.420 1.374 1.401 62,975 +0.03(+1.98%)
Jul 22, 2009 1.382 1.423 1.339 1.374 96,305 -0.01(-0.59%)
Jul 21, 2009 1.371 1.382 1.363 1.382 66,418 +0.01(+0.40%)
Jul 20, 2009 1.352 1.377 1.339 1.377 80,504 +0.00(+0.20%)
Jul 17, 2009 1.358 1.374 1.355 1.374 28,207 +0.02(+1.81%)
Jul 16, 2009 1.352 1.355 1.320 1.350 15,750 -0.00(-0.20%)
Jul 15, 2009 1.309 1.363 1.309 1.352 33,190 +0.04(+3.33%)
Jul 14, 2009 1.314 1.361 1.306 1.309 64,897 -0.01(-0.97%)
Jul 13, 2009 1.320 1.336 1.320 1.322 11,402 +0.02(+1.19%)
Jul 10, 2009 1.331 1.331 1.298 1.306 54,394 -0.01(-1.03%)
Jul 09, 2009 1.325 1.382 1.320 1.320 100,370 -0.02(-1.62%)
Jul 08, 2009 1.331 1.347 1.295 1.342 68,395 +0.00(+0.00%)
Jul 07, 2009 1.344 1.363 1.336 1.342 35,770 -0.01(-1.00%)
Jul 06, 2009 1.339 1.355 1.325 1.355 41,110 -0.01(-0.40%)
Jul 02, 2009 1.361 1.361 1.347 1.361 10,656 +0.00(+0.00%)
Jul 01, 2009 1.342 1.377 1.342 1.361 65,301 +0.01(+0.40%)
Jun 30, 2009 1.371 1.382 1.350 1.355 27,359 -0.01(-0.99%)
Jun 29, 2009 1.393 1.399 1.363 1.369 59,789 -0.05(-3.27%)
Jun 26, 2009 1.412 1.415 1.380 1.415 40,481 +0.04(+2.77%)
Jun 25, 2009 1.378 1.385 1.375 1.377 13,850 -0.03(-2.13%)
Jun 24, 2009 1.358 1.418 1.358 1.407 52,222 +0.03(+2.38%)
Jun 23, 2009 1.355 1.382 1.342 1.374 38,747 +0.02(+1.41%)
Jun 22, 2009 1.371 1.391 1.336 1.355 59,903 -0.02(-1.78%)
Jun 19, 2009 1.404 1.419 1.350 1.380 88,485 -0.06(-4.16%)
Jun 18, 2009 1.388 1.440 1.388 1.440 63,592 +0.07(+5.17%)
Jun 17, 2009 1.371 1.374 1.369 1.369 19,476 +0.02(+1.21%)
Jun 16, 2009 1.385 1.415 1.336 1.352 60,799 -0.01(-0.60%)
Jun 15, 2009 1.382 1.423 1.347 1.361 73,345 -0.03(-2.15%)
Jun 12, 2009 1.382 1.391 1.361 1.391 83,403 -0.02(-1.73%)
Jun 11, 2009 1.396 1.423 1.396 1.415 65,294 +0.02(+1.36%)
Jun 10, 2009 1.371 1.396 1.361 1.396 77,520 +0.02(+1.38%)
Jun 09, 2009 1.415 1.440 1.358 1.377 77,777 -0.05(-3.42%)
Jun 08, 2009 1.429 1.429 1.382 1.426 57,363 -0.00(-0.02%)
Jun 05, 2009 1.423 1.426 1.382 1.426 36,340 +0.01(+0.59%)
Jun 04, 2009 1.415 1.423 1.394 1.418 80,085 +0.05(+3.43%)
Jun 03, 2009 1.371 1.415 1.369 1.370 39,397 -0.05(-3.64%)
Jun 02, 2009 1.366 1.422 1.350 1.422 46,978 +0.05(+3.71%)
Jun 01, 2009 1.385 1.415 1.350 1.371 77,116 -0.01(-0.79%)
May 29, 2009 1.380 1.385 1.358 1.382 62,295 +0.00(+0.20%)
May 28, 2009 1.355 1.382 1.352 1.380 106,970 +0.02(+1.81%)
May 27, 2009 1.363 1.369 1.339 1.355 40,378 +0.02(+1.22%)
May 26, 2009 1.317 1.363 1.317 1.339 14,221 +0.01(+0.41%)
May 22, 2009 1.382 1.382 1.323 1.333 105,577 -0.04(-2.97%)
May 21, 2009 1.336 1.382 1.308 1.374 75,102 +0.04(+3.06%)
May 20, 2009 1.347 1.363 1.320 1.333 89,687 -0.04(-2.97%)
May 19, 2009 1.328 1.380 1.306 1.374 69,468 +0.04(+3.06%)
May 18, 2009 1.323 1.347 1.306 1.333 56,088 +0.03(+2.51%)
May 15, 2009 1.298 1.361 1.282 1.301 81,533 -0.02(-1.85%)
May 14, 2009 1.309 1.333 1.293 1.325 38,780 +0.01(+0.83%)
May 13, 2009 1.320 1.333 1.293 1.314 43,002 -0.05(-3.98%)
May 12, 2009 1.401 1.412 1.287 1.369 92,969 -0.05(-3.64%)
May 11, 2009 1.328 1.429 1.279 1.420 56,978 +0.05(+3.78%)
May 08, 2009 1.336 1.401 1.328 1.369 37,115 +0.02(+1.41%)
May 07, 2009 1.401 1.401 1.347 1.350 9,161 -0.01(-0.40%)
May 06, 2009 1.312 1.385 1.312 1.355 57,973 +0.03(+2.47%)
May 05, 2009 1.323 1.335 1.306 1.323 48,294 +0.01(+0.62%)
May 04, 2009 1.331 1.331 1.301 1.314 99,918 -0.01(-0.62%)
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.