Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.700 +0.060 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2006 2.619 2.624 2.602 2.610 15,643 -0.01(-0.21%)
Jan 30, 2006 2.638 2.638 2.605 2.616 15,287 -0.00(-0.11%)
Jan 27, 2006 2.621 2.621 2.619 2.619 6,399 -0.00(-0.11%)
Jan 26, 2006 2.621 2.621 2.602 2.621 24,887 -0.01(-0.53%)
Jan 25, 2006 2.610 2.644 2.610 2.635 59,373 +0.04(+1.74%)
Jan 24, 2006 2.588 2.616 2.588 2.590 40,530 +0.00(+0.11%)
Jan 23, 2006 2.607 2.613 2.582 2.588 19,909 +0.00(+0.00%)
Jan 20, 2006 2.568 2.593 2.565 2.588 23,465 +0.00(+0.00%)
Jan 19, 2006 2.613 2.613 2.562 2.588 27,731 -0.01(-0.54%)
Jan 18, 2006 2.554 2.613 2.537 2.602 70,039 +0.06(+2.55%)
Jan 17, 2006 2.579 2.585 2.534 2.537 47,996 -0.01(-0.55%)
Jan 13, 2006 2.534 2.571 2.534 2.551 60,795 +0.00(+0.00%)
Jan 12, 2006 2.545 2.551 2.534 2.551 9,243 -0.01(-0.33%)
Jan 11, 2006 2.531 2.560 2.529 2.560 48,352 +0.03(+1.22%)
Jan 10, 2006 2.590 2.613 2.529 2.529 48,352 -0.06(-2.28%)
Jan 09, 2006 2.523 2.610 2.523 2.588 66,484 +0.07(+2.68%)
Jan 06, 2006 2.607 2.607 2.520 2.520 54,040 -0.04(-1.65%)
Jan 05, 2006 2.565 2.596 2.562 2.562 40,530 -0.02(-0.87%)
Jan 04, 2006 2.531 2.585 2.518 2.585 30,220 +0.04(+1.55%)
Jan 03, 2006 2.475 2.545 2.461 2.545 50,129 +0.06(+2.49%)
Dec 30, 2005 2.453 2.540 2.394 2.484 118,036 +0.00(+0.11%)
Dec 29, 2005 2.450 2.509 2.447 2.481 59,729 +0.00(+0.11%)
Dec 28, 2005 2.481 2.506 2.478 2.478 60,795 -0.03(-1.12%)
Dec 27, 2005 2.503 2.630 2.498 2.506 111,636 -0.01(-0.45%)
Dec 23, 2005 2.489 2.574 2.489 2.517 88,171 +0.03(+1.24%)
Dec 22, 2005 2.481 2.489 2.447 2.486 55,462 -0.00(-0.11%)
Dec 21, 2005 2.475 2.489 2.475 2.489 54,396 +0.01(+0.57%)
Dec 20, 2005 2.540 2.554 2.475 2.475 61,151 -0.03(-1.23%)
Dec 19, 2005 2.568 2.588 2.475 2.506 50,129 -0.03(-1.33%)
Dec 16, 2005 2.590 2.590 2.540 2.540 16,709 -0.05(-1.85%)
Dec 15, 2005 2.545 2.616 2.520 2.588 79,994 +0.07(+2.79%)
Dec 14, 2005 2.590 2.590 2.503 2.517 41,597 -0.06(-2.29%)
Dec 13, 2005 2.534 2.596 2.534 2.576 46,574 -0.01(-0.43%)
Dec 12, 2005 2.613 2.672 2.565 2.588 47,641 -0.04(-1.50%)
Dec 09, 2005 2.624 2.652 2.604 2.627 13,865 +0.03(+0.97%)
Dec 08, 2005 2.607 2.621 2.602 2.602 19,198 -0.00(-0.11%)
Dec 07, 2005 2.602 2.607 2.562 2.605 45,507 -0.02(-0.64%)
Dec 06, 2005 2.661 2.700 2.576 2.621 58,662 -0.01(-0.43%)
Dec 05, 2005 2.658 2.658 2.613 2.633 15,287 -0.03(-0.95%)
Dec 02, 2005 2.678 2.678 2.616 2.658 23,465 +0.00(+0.00%)
Dec 01, 2005 2.652 2.661 2.633 2.658 15,287 +0.03(+1.07%)
Nov 30, 2005 2.647 2.672 2.619 2.630 65,062 -0.02(-0.64%)
Nov 29, 2005 2.621 2.647 2.616 2.647 25,953 +0.04(+1.62%)
Nov 28, 2005 2.571 2.605 2.571 2.605 33,419 +0.02(+0.87%)
Nov 25, 2005 2.599 2.602 2.582 2.582 23,465 +0.01(+0.33%)
Nov 23, 2005 2.593 2.599 2.568 2.574 27,375 -0.00(-0.11%)
Nov 22, 2005 2.568 2.599 2.561 2.576 30,220 +0.03(+1.10%)
Nov 21, 2005 2.543 2.590 2.537 2.548 51,907 +0.00(+0.00%)
Nov 18, 2005 2.506 2.548 2.506 2.548 51,907 +0.03(+1.23%)
Nov 17, 2005 2.529 2.529 2.506 2.517 35,197 -0.01(-0.56%)
Nov 16, 2005 2.517 2.531 2.504 2.531 41,241 +0.01(+0.33%)
Nov 15, 2005 2.554 2.537 2.506 2.523 71,106 -0.03(-1.21%)
Nov 14, 2005 2.543 2.557 2.523 2.554 52,263 +0.00(+0.11%)
Nov 11, 2005 2.551 2.551 2.506 2.551 49,418 +0.00(+0.00%)
Nov 10, 2005 2.531 2.571 2.503 2.551 104,526 +0.05(+1.91%)
Nov 09, 2005 2.503 2.520 2.489 2.503 17,776 +0.01(+0.34%)
Nov 08, 2005 2.517 2.517 2.419 2.495 172,432 -0.01(-0.34%)
Nov 07, 2005 2.489 2.531 2.489 2.503 26,309 +0.00(+0.00%)
Nov 04, 2005 2.503 2.503 2.489 2.503 29,864 +0.01(+0.57%)
Nov 03, 2005 2.492 2.503 2.478 2.489 52,974 +0.01(+0.45%)
Nov 02, 2005 2.495 2.503 2.478 2.478 48,707 -0.03(-1.01%)
Nov 01, 2005 2.562 2.562 2.489 2.503 187,364 -0.04(-1.55%)
Oct 31, 2005 2.540 2.562 2.540 2.543 11,376 +0.02(+0.67%)
Oct 28, 2005 2.554 2.562 2.523 2.526 32,708 -0.02(-0.66%)
Oct 27, 2005 2.529 2.543 2.529 2.543 11,732 -0.00(-0.11%)
Oct 26, 2005 2.616 2.616 2.531 2.545 94,571 -0.06(-2.16%)
Oct 25, 2005 2.554 2.616 2.537 2.602 20,265 +0.05(+1.87%)
Oct 24, 2005 2.596 2.596 2.554 2.554 9,599 -0.03(-1.09%)
Oct 21, 2005 2.551 2.582 2.503 2.582 27,020 +0.05(+1.77%)
Oct 20, 2005 2.531 2.607 2.531 2.537 45,863 +0.00(+0.11%)
Oct 19, 2005 2.548 2.548 2.531 2.534 24,887 +0.00(+0.00%)
Oct 18, 2005 2.607 2.607 2.534 2.534 45,863 -0.06(-2.28%)
Oct 17, 2005 2.509 2.602 2.481 2.593 143,634 +0.06(+2.22%)
Oct 14, 2005 2.596 2.596 2.427 2.537 144,701 -0.04(-1.64%)
Oct 13, 2005 2.588 2.596 2.576 2.579 29,864 -0.01(-0.33%)
Oct 12, 2005 2.624 2.650 2.579 2.588 56,173 -0.06(-2.44%)
Oct 11, 2005 2.619 2.655 2.616 2.652 34,842 +0.05(+1.84%)
Oct 10, 2005 2.627 2.630 2.574 2.605 38,752 -0.01(-0.43%)
Oct 07, 2005 2.616 2.616 2.588 2.616 20,976 -0.00(-0.11%)
Oct 06, 2005 2.644 2.647 2.616 2.619 51,907 -0.03(-0.96%)
Oct 05, 2005 2.680 2.680 2.630 2.644 83,549 -0.03(-1.26%)
Oct 04, 2005 2.683 2.686 2.658 2.678 19,198 +0.00(+0.11%)
Oct 03, 2005 2.680 2.700 2.658 2.675 62,929 +0.01(+0.53%)
Sep 30, 2005 2.650 2.666 2.571 2.661 92,082 +0.01(+0.42%)
Sep 29, 2005 2.723 2.723 2.650 2.650 78,572 -0.06(-2.18%)
Sep 28, 2005 2.706 2.714 2.689 2.709 26,664 +0.00(+0.00%)
Sep 27, 2005 2.782 2.793 2.709 2.709 54,040 -0.07(-2.63%)
Sep 26, 2005 2.835 2.835 2.773 2.782 35,197 -0.03(-1.10%)
Sep 23, 2005 2.813 2.813 2.768 2.813 53,329 +0.01(+0.50%)
Sep 22, 2005 2.785 2.810 2.782 2.799 34,842 +0.01(+0.50%)
Sep 21, 2005 2.799 2.813 2.785 2.785 34,842 +0.01(+0.20%)
Sep 20, 2005 2.771 2.799 2.742 2.779 64,351 +0.01(+0.30%)
Sep 19, 2005 2.731 2.771 2.731 2.771 20,265 +0.03(+1.13%)
Sep 16, 2005 2.827 2.740 2.740 2.740 59,729 -0.01(-0.21%)
Sep 15, 2005 2.740 2.751 2.717 2.745 63,640 -0.01(-0.41%)
Sep 14, 2005 2.827 2.827 2.714 2.756 77,505 -0.13(-4.39%)
Sep 13, 2005 2.835 2.883 2.824 2.883 79,283 +0.07(+2.50%)
Sep 12, 2005 2.824 2.838 2.773 2.813 79,994 +0.00(+0.00%)
Sep 09, 2005 2.804 2.838 2.799 2.813 98,482 -0.01(-0.30%)
Sep 08, 2005 2.804 2.821 2.799 2.821 18,487 +0.01(+0.30%)
Sep 07, 2005 2.821 2.827 2.796 2.813 36,264 +0.00(+0.10%)
Sep 06, 2005 2.762 2.810 2.756 2.810 41,597 +0.03(+1.01%)
Sep 02, 2005 2.807 2.818 2.768 2.782 57,240 -0.03(-0.90%)
Sep 01, 2005 2.793 2.810 2.787 2.807 41,597 +0.03(+1.01%)
Aug 31, 2005 2.756 2.779 2.751 2.779 20,265 +0.01(+0.30%)
Aug 30, 2005 2.762 2.799 2.751 2.771 42,308 -0.01(-0.51%)
Aug 29, 2005 2.765 2.785 2.756 2.785 40,530 +0.00(+0.00%)
Aug 26, 2005 2.785 2.790 2.785 2.785 14,576 +0.01(+0.30%)
Aug 25, 2005 2.790 2.790 2.759 2.776 15,643 -0.01(-0.40%)
Aug 24, 2005 2.776 2.787 2.756 2.787 51,907 +0.01(+0.41%)
Aug 23, 2005 2.813 2.813 2.765 2.776 60,795 -0.04(-1.30%)
Aug 22, 2005 2.765 2.827 2.765 2.813 47,285 +0.02(+0.70%)
Aug 19, 2005 2.771 2.793 2.765 2.793 48,352 +0.02(+0.81%)
Aug 18, 2005 2.776 2.807 2.771 2.771 63,995 -0.03(-1.20%)
Aug 17, 2005 2.799 2.813 2.765 2.804 39,819 -0.01(-0.50%)
Aug 16, 2005 2.790 2.818 2.771 2.818 34,486 +0.05(+1.62%)
Aug 15, 2005 2.790 2.799 2.759 2.773 43,730 +0.00(+0.10%)
Aug 12, 2005 2.796 2.796 2.771 2.771 27,731 -0.01(-0.40%)
Aug 11, 2005 2.813 2.824 2.771 2.782 22,753 -0.03(-1.20%)
Aug 10, 2005 2.793 2.816 2.771 2.816 47,641 +0.05(+1.62%)
Aug 09, 2005 2.773 2.773 2.771 2.771 3,199 +0.00(+0.00%)
Aug 08, 2005 2.810 2.810 2.765 2.771 36,264 -0.04(-1.30%)
Aug 05, 2005 2.771 2.810 2.771 2.807 30,931 +0.04(+1.32%)
Aug 04, 2005 2.818 2.818 2.759 2.771 62,217 -0.03(-1.20%)
Aug 03, 2005 2.855 2.855 2.790 2.804 58,307 -0.02(-0.80%)
Aug 02, 2005 2.827 2.835 2.799 2.827 23,109 +0.01(+0.50%)
Aug 01, 2005 2.835 2.841 2.807 2.813 24,176 +0.00(+0.00%)
Jul 29, 2005 2.787 2.813 2.785 2.813 24,531 +0.02(+0.70%)
Jul 28, 2005 2.773 2.793 2.771 2.793 20,620 +0.02(+0.71%)
Jul 27, 2005 2.799 2.810 2.773 2.773 26,664 -0.01(-0.30%)
Jul 26, 2005 2.801 2.838 2.782 2.782 70,750 -0.00(-0.10%)
Jul 25, 2005 2.816 2.816 2.785 2.785 21,331 -0.02(-0.60%)
Jul 22, 2005 2.785 2.824 2.773 2.801 40,530 +0.03(+1.12%)
Jul 21, 2005 2.807 2.810 2.771 2.771 22,042 -0.05(-1.89%)
Jul 20, 2005 2.787 2.838 2.776 2.824 19,909 +0.06(+2.03%)
Jul 19, 2005 2.765 2.782 2.762 2.768 55,107 -0.03(-0.91%)
Jul 18, 2005 2.782 2.810 2.771 2.793 66,128 -0.02(-0.60%)
Jul 15, 2005 2.886 2.886 2.810 2.810 66,484 -0.05(-1.67%)
Jul 14, 2005 2.801 2.869 2.801 2.858 78,927 +0.07(+2.42%)
Jul 13, 2005 2.771 2.801 2.771 2.790 90,660 +0.02(+0.71%)
Jul 12, 2005 2.785 2.799 2.771 2.771 49,063 -0.01(-0.40%)
Jul 11, 2005 2.782 2.782 2.782 2.782 4,621 -0.01(-0.30%)
Jul 08, 2005 2.768 2.796 2.765 2.790 49,774 +0.03(+0.92%)
Jul 07, 2005 2.771 2.782 2.745 2.765 42,663 +0.00(+0.10%)
Jul 06, 2005 2.785 2.785 2.737 2.762 36,975 +0.02(+0.72%)
Jul 05, 2005 2.740 2.779 2.737 2.742 82,127 +0.01(+0.21%)
Jul 01, 2005 2.779 2.779 2.737 2.737 23,820 -0.06(-2.01%)
Jun 30, 2005 2.765 2.796 2.759 2.793 44,796 +0.06(+2.06%)
Jun 29, 2005 2.759 2.771 2.728 2.737 95,993 +0.00(+0.14%)
Jun 28, 2005 2.728 2.756 2.728 2.733 37,330 -0.02(-0.76%)
Jun 27, 2005 2.742 2.754 2.661 2.754 126,213 +0.08(+3.05%)
Jun 24, 2005 2.703 2.734 2.661 2.672 77,505 +0.01(+0.42%)
Jun 23, 2005 2.680 2.680 2.644 2.661 49,063 +0.01(+0.42%)
Jun 22, 2005 2.678 2.686 2.650 2.650 28,086 -0.01(-0.32%)
Jun 21, 2005 2.633 2.686 2.630 2.658 46,219 +0.03(+0.96%)
Jun 20, 2005 2.630 2.675 2.630 2.633 49,774 -0.04(-1.58%)
Jun 17, 2005 2.644 2.692 2.644 2.675 30,931 +0.01(+0.21%)
Jun 16, 2005 2.635 2.669 2.635 2.669 24,531 +0.01(+0.42%)
Jun 15, 2005 2.630 2.658 2.630 2.658 47,996 +0.03(+1.07%)
Jun 14, 2005 2.596 2.644 2.596 2.630 37,686 -0.01(-0.32%)
Jun 13, 2005 2.644 2.695 2.627 2.638 95,993 -0.01(-0.21%)
Jun 10, 2005 2.644 2.652 2.641 2.644 12,443 +0.00(+0.00%)
Jun 09, 2005 2.644 2.658 2.630 2.644 36,975 +0.01(+0.53%)
Jun 08, 2005 2.624 2.650 2.624 2.630 60,440 -0.01(-0.53%)
Jun 07, 2005 2.686 2.697 2.619 2.644 66,484 -0.02(-0.74%)
Jun 06, 2005 2.661 2.697 2.647 2.664 32,708 +0.02(+0.74%)
Jun 03, 2005 2.644 2.661 2.619 2.644 32,708 +0.00(+0.11%)
Jun 02, 2005 2.613 2.641 2.590 2.641 30,220 +0.06(+2.18%)
Jun 01, 2005 2.647 2.658 2.585 2.585 44,441 -0.03(-1.29%)
May 31, 2005 2.638 2.661 2.616 2.619 93,504 +0.00(+0.11%)
May 27, 2005 2.616 2.641 2.616 2.616 30,575 +0.01(+0.54%)
May 26, 2005 2.610 2.627 2.582 2.602 9,954 +0.00(+0.00%)
May 25, 2005 2.599 2.602 2.582 2.602 52,263 +0.01(+0.54%)
May 24, 2005 2.574 2.607 2.571 2.588 34,130 -0.01(-0.43%)
May 23, 2005 2.579 2.599 2.565 2.599 63,640 +0.02(+0.76%)
May 20, 2005 2.593 2.593 2.565 2.579 34,842 -0.01(-0.33%)
May 19, 2005 2.557 2.590 2.556 2.588 27,020 +0.03(+0.99%)
May 18, 2005 2.576 2.588 2.562 2.562 31,286 -0.03(-1.09%)
May 17, 2005 2.582 2.590 2.548 2.590 81,416 +0.02(+0.66%)
May 16, 2005 2.554 2.585 2.541 2.574 39,463 +0.00(+0.00%)
May 13, 2005 2.590 2.590 2.554 2.574 29,153 +0.01(+0.44%)
May 12, 2005 2.576 2.579 2.551 2.562 26,664 +0.00(+0.11%)
May 11, 2005 2.585 2.585 2.548 2.560 33,419 -0.02(-0.66%)
May 10, 2005 2.548 2.576 2.548 2.576 35,197 +0.01(+0.55%)
May 09, 2005 2.548 2.562 2.548 2.562 57,951 -0.03(-0.98%)
May 06, 2005 2.560 2.593 2.548 2.588 65,417 -0.01(-0.22%)
May 05, 2005 2.543 2.593 2.537 2.593 19,909 +0.03(+1.10%)
May 04, 2005 2.537 2.571 2.537 2.565 27,020 +0.00(+0.11%)
May 03, 2005 2.548 2.593 2.548 2.562 13,154 -0.01(-0.55%)
May 02, 2005 2.574 2.590 2.545 2.576 16,354 +0.03(+1.22%)
Apr 29, 2005 2.565 2.593 2.534 2.545 62,929 -0.03(-1.20%)
Apr 28, 2005 2.590 2.593 2.566 2.576 39,819 -0.00(-0.11%)
Apr 27, 2005 2.574 2.585 2.551 2.579 19,198 -0.01(-0.22%)
Apr 26, 2005 2.551 2.588 2.548 2.585 43,730 +0.02(+0.88%)
Apr 25, 2005 2.565 2.582 2.562 2.562 14,576 -0.01(-0.22%)
Apr 22, 2005 2.560 2.596 2.531 2.568 22,753 -0.01(-0.44%)
Apr 21, 2005 2.531 2.590 2.517 2.579 55,462 +0.03(+1.33%)
Apr 20, 2005 2.568 2.571 2.545 2.545 13,154 -0.01(-0.33%)
Apr 19, 2005 2.503 2.554 2.503 2.554 40,175 +0.05(+1.79%)
Apr 18, 2005 2.503 2.543 2.486 2.509 41,241 +0.01(+0.22%)
Apr 15, 2005 2.517 2.526 2.495 2.503 45,507 -0.02(-0.78%)
Apr 14, 2005 2.551 2.551 2.523 2.523 33,419 -0.02(-0.66%)
Apr 13, 2005 2.590 2.590 2.498 2.540 130,835 -0.03(-1.10%)
Apr 12, 2005 2.534 2.568 2.531 2.568 20,620 +0.02(+0.77%)
Apr 11, 2005 2.560 2.585 2.543 2.548 24,176 -0.02(-0.77%)
Apr 08, 2005 2.540 2.579 2.531 2.568 28,798 +0.01(+0.33%)
Apr 07, 2005 2.588 2.588 2.531 2.560 46,219 -0.04(-1.52%)
Apr 06, 2005 2.593 2.599 2.574 2.599 22,753 +0.05(+2.10%)
Apr 05, 2005 2.565 2.596 2.545 2.545 14,932 +0.01(+0.33%)
Apr 04, 2005 2.602 2.602 2.531 2.537 54,396 -0.05(-1.74%)
Apr 01, 2005 2.582 2.607 2.574 2.582 28,442 -0.00(-0.11%)
Mar 31, 2005 2.568 2.610 2.568 2.585 22,398 +0.04(+1.77%)
Mar 30, 2005 2.545 2.610 2.537 2.540 68,617 -0.03(-1.31%)
Mar 29, 2005 2.602 2.621 2.503 2.574 158,922 -0.07(-2.66%)
Mar 28, 2005 2.610 2.644 2.588 2.644 62,573 +0.04(+1.40%)
Mar 24, 2005 2.635 2.641 2.607 2.607 43,374 +0.00(+0.00%)
Mar 23, 2005 2.641 2.647 2.607 2.607 70,750 -0.06(-2.32%)
Mar 22, 2005 2.661 2.672 2.652 2.669 53,329 +0.04(+1.39%)
Mar 21, 2005 2.658 2.661 2.633 2.633 20,976 +0.02(+0.65%)
Mar 18, 2005 2.613 2.627 2.607 2.616 33,775 -0.01(-0.32%)
Mar 17, 2005 2.574 2.624 2.568 2.624 67,906 +0.04(+1.41%)
Mar 16, 2005 2.655 2.655 2.568 2.588 62,217 -0.07(-2.65%)
Mar 15, 2005 2.672 2.672 2.621 2.658 64,706 -0.01(-0.53%)
Mar 14, 2005 2.664 2.686 2.647 2.672 26,309 -0.05(-1.76%)
Mar 11, 2005 2.700 2.725 2.689 2.720 82,127 +0.01(+0.21%)
Mar 10, 2005 2.714 2.720 2.686 2.714 54,396 +0.00(+0.00%)
Mar 09, 2005 2.765 2.765 2.700 2.714 169,943 -0.03(-1.13%)
Mar 08, 2005 2.740 2.771 2.725 2.745 44,441 +0.02(+0.62%)
Mar 07, 2005 2.706 2.737 2.703 2.728 103,459 -0.00(-0.10%)
Mar 04, 2005 2.799 2.801 2.706 2.731 92,082 -0.05(-1.82%)
Mar 03, 2005 2.771 2.785 2.714 2.782 60,084 +0.04(+1.44%)
Mar 02, 2005 2.804 2.813 2.717 2.742 88,882 -0.03(-1.22%)
Mar 01, 2005 2.717 2.776 2.700 2.776 86,038 +0.05(+1.86%)
Feb 28, 2005 2.725 2.728 2.686 2.725 72,172 +0.00(+0.00%)
Feb 25, 2005 2.703 2.725 2.689 2.725 67,550 +0.02(+0.62%)
Feb 24, 2005 2.714 2.714 2.672 2.709 60,084 -0.01(-0.21%)
Feb 23, 2005 2.714 2.725 2.675 2.714 56,173 +0.00(+0.10%)
Feb 22, 2005 2.675 2.742 2.672 2.712 97,060 +0.03(+1.16%)
Feb 18, 2005 2.754 2.754 2.678 2.680 70,395 -0.07(-2.56%)
Feb 17, 2005 2.742 2.751 2.720 2.751 33,064 -0.01(-0.20%)
Feb 16, 2005 2.756 2.762 2.751 2.756 47,996 +0.00(+0.00%)
Feb 15, 2005 2.782 2.796 2.751 2.756 76,439 -0.04(-1.51%)
Feb 14, 2005 2.756 2.799 2.742 2.799 18,132 +0.05(+1.63%)
Feb 11, 2005 2.813 2.813 2.731 2.754 73,950 -0.03(-1.11%)
Feb 10, 2005 2.734 2.841 2.703 2.785 89,949 +0.01(+0.20%)
Feb 09, 2005 2.785 2.785 2.737 2.779 48,352 +0.02(+0.82%)
Feb 08, 2005 2.768 2.869 2.714 2.756 154,300 -0.04(-1.41%)
Feb 07, 2005 2.728 2.813 2.711 2.796 119,102 +0.04(+1.43%)
Feb 04, 2005 2.666 2.813 2.650 2.756 81,772 +0.07(+2.73%)
Feb 03, 2005 2.756 2.779 2.683 2.683 31,286 -0.07(-2.45%)
Feb 02, 2005 2.683 2.751 2.669 2.751 86,038 +0.06(+2.19%)
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.