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 )

3.540 -0.030 (-0.84%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 13, 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 (%)
Apr 29, 2005 2.482 2.509 2.452 2.463 65,036 -0.03(-1.20%)
Apr 28, 2005 2.507 2.509 2.483 2.493 41,152 -0.00(-0.11%)
Apr 27, 2005 2.490 2.501 2.468 2.496 19,841 -0.01(-0.22%)
Apr 26, 2005 2.468 2.504 2.466 2.501 45,194 +0.02(+0.88%)
Apr 25, 2005 2.482 2.498 2.479 2.479 15,064 -0.01(-0.22%)
Apr 22, 2005 2.477 2.512 2.449 2.485 23,515 -0.01(-0.44%)
Apr 21, 2005 2.449 2.507 2.436 2.496 57,319 +0.03(+1.33%)
Apr 20, 2005 2.485 2.488 2.463 2.463 13,595 -0.01(-0.33%)
Apr 19, 2005 2.422 2.471 2.422 2.471 41,520 +0.04(+1.79%)
Apr 18, 2005 2.422 2.460 2.406 2.428 42,622 +0.01(+0.22%)
Apr 15, 2005 2.436 2.444 2.414 2.422 47,031 -0.02(-0.78%)
Apr 14, 2005 2.468 2.468 2.441 2.441 34,538 -0.02(-0.66%)
Apr 13, 2005 2.507 2.507 2.417 2.458 135,216 -0.03(-1.10%)
Apr 12, 2005 2.452 2.485 2.449 2.485 21,311 +0.02(+0.77%)
Apr 11, 2005 2.477 2.501 2.460 2.466 24,985 -0.02(-0.77%)
Apr 08, 2005 2.458 2.496 2.449 2.485 29,762 +0.01(+0.33%)
Apr 07, 2005 2.504 2.504 2.449 2.477 47,766 -0.04(-1.52%)
Apr 06, 2005 2.509 2.515 2.490 2.515 23,515 +0.05(+2.10%)
Apr 05, 2005 2.482 2.512 2.463 2.463 15,432 +0.01(+0.33%)
Apr 04, 2005 2.517 2.517 2.449 2.455 56,217 -0.04(-1.74%)
Apr 01, 2005 2.498 2.523 2.490 2.498 29,394 -0.00(-0.11%)
Mar 31, 2005 2.485 2.526 2.485 2.501 23,148 +0.04(+1.77%)
Mar 30, 2005 2.463 2.526 2.455 2.458 70,915 -0.03(-1.31%)
Mar 29, 2005 2.517 2.537 2.422 2.490 164,243 -0.07(-2.66%)
Mar 28, 2005 2.526 2.558 2.504 2.558 64,668 +0.04(+1.40%)
Mar 24, 2005 2.550 2.556 2.523 2.523 44,827 +0.00(+0.00%)
Mar 23, 2005 2.556 2.561 2.523 2.523 73,119 -0.06(-2.32%)
Mar 22, 2005 2.575 2.585 2.566 2.583 55,115 +0.04(+1.39%)
Mar 21, 2005 2.572 2.575 2.547 2.547 21,678 +0.02(+0.65%)
Mar 18, 2005 2.528 2.542 2.523 2.531 34,906 -0.01(-0.32%)
Mar 17, 2005 2.490 2.539 2.485 2.539 70,180 +0.04(+1.41%)
Mar 16, 2005 2.569 2.569 2.485 2.504 64,301 -0.07(-2.65%)
Mar 15, 2005 2.585 2.585 2.537 2.572 66,873 -0.01(-0.53%)
Mar 14, 2005 2.577 2.599 2.561 2.585 27,190 -0.05(-1.76%)
Mar 11, 2005 2.613 2.637 2.602 2.632 84,877 +0.01(+0.21%)
Mar 10, 2005 2.626 2.632 2.599 2.626 56,217 +0.00(+0.00%)
Mar 09, 2005 2.675 2.675 2.613 2.626 175,634 -0.03(-1.13%)
Mar 08, 2005 2.651 2.681 2.637 2.656 45,929 +0.02(+0.62%)
Mar 07, 2005 2.618 2.648 2.615 2.640 106,923 -0.00(-0.10%)
Mar 04, 2005 2.708 2.711 2.618 2.643 95,165 -0.05(-1.82%)
Mar 03, 2005 2.681 2.694 2.626 2.692 62,096 +0.04(+1.44%)
Mar 02, 2005 2.713 2.722 2.629 2.654 91,858 -0.03(-1.22%)
Mar 01, 2005 2.629 2.686 2.613 2.686 88,919 +0.05(+1.86%)
Feb 28, 2005 2.637 2.640 2.599 2.637 74,589 +0.00(+0.00%)
Feb 25, 2005 2.615 2.637 2.602 2.637 69,812 +0.02(+0.62%)
Feb 24, 2005 2.626 2.626 2.585 2.621 62,096 -0.01(-0.21%)
Feb 23, 2005 2.626 2.637 2.588 2.626 58,054 +0.00(+0.10%)
Feb 22, 2005 2.588 2.654 2.585 2.624 100,309 +0.03(+1.16%)
Feb 18, 2005 2.664 2.664 2.591 2.594 72,752 -0.07(-2.56%)
Feb 17, 2005 2.654 2.662 2.632 2.662 34,171 -0.01(-0.20%)
Feb 16, 2005 2.667 2.673 2.662 2.667 49,603 +0.00(+0.00%)
Feb 15, 2005 2.692 2.705 2.662 2.667 78,998 -0.04(-1.51%)
Feb 14, 2005 2.667 2.708 2.654 2.708 18,739 +0.04(+1.63%)
Feb 11, 2005 2.722 2.722 2.643 2.664 76,426 -0.03(-1.11%)
Feb 10, 2005 2.645 2.749 2.615 2.694 92,961 +0.01(+0.20%)
Feb 09, 2005 2.694 2.694 2.648 2.689 49,971 +0.02(+0.82%)
Feb 08, 2005 2.678 2.776 2.626 2.667 159,467 -0.04(-1.41%)
Feb 07, 2005 2.640 2.722 2.624 2.705 123,091 +0.04(+1.43%)
Feb 04, 2005 2.580 2.722 2.564 2.667 84,510 +0.07(+2.73%)
Feb 03, 2005 2.667 2.689 2.596 2.596 32,334 -0.07(-2.45%)
Feb 02, 2005 2.596 2.662 2.583 2.662 88,919 +0.06(+2.19%)
Feb 01, 2005 2.591 2.656 2.591 2.605 92,961 +0.02(+0.74%)
Jan 31, 2005 2.566 2.585 2.550 2.585 22,413 -0.01(-0.31%)
Jan 28, 2005 2.550 2.594 2.534 2.594 62,831 +0.03(+1.17%)
Jan 27, 2005 2.572 2.583 2.547 2.564 38,213 +0.01(+0.32%)
Jan 26, 2005 2.575 2.591 2.556 2.556 39,683 -0.02(-0.74%)
Jan 25, 2005 2.545 2.575 2.531 2.575 24,250 +0.02(+0.96%)
Jan 24, 2005 2.556 2.577 2.526 2.550 78,631 -0.01(-0.21%)
Jan 21, 2005 2.588 2.588 2.556 2.556 25,720 -0.02(-0.84%)
Jan 20, 2005 2.591 2.594 2.575 2.577 38,948 -0.01(-0.53%)
Jan 19, 2005 2.575 2.602 2.575 2.591 18,739 -0.01(-0.42%)
Jan 18, 2005 2.605 2.605 2.547 2.602 53,645 -0.00(-0.10%)
Jan 14, 2005 2.553 2.605 2.545 2.605 68,710 +0.04(+1.70%)
Jan 13, 2005 2.547 2.585 2.547 2.561 38,213 +0.01(+0.53%)
Jan 12, 2005 2.561 2.588 2.542 2.547 60,259 +0.00(+0.11%)
Jan 11, 2005 2.561 2.564 2.531 2.545 63,198 +0.00(+0.11%)
Jan 10, 2005 2.542 2.561 2.537 2.542 48,868 -0.02(-0.64%)
Jan 07, 2005 2.526 2.558 2.526 2.558 70,180 +0.02(+0.86%)
Jan 06, 2005 2.528 2.537 2.526 2.537 25,353 -0.00(-0.11%)
Jan 05, 2005 2.531 2.561 2.523 2.539 55,482 +0.00(+0.00%)
Jan 04, 2005 2.517 2.558 2.515 2.539 46,664 +0.00(+0.11%)
Jan 03, 2005 2.507 2.564 2.504 2.537 85,979 +0.02(+0.87%)
Dec 31, 2004 2.501 2.523 2.501 2.515 17,636 +0.01(+0.33%)
Dec 30, 2004 2.515 2.558 2.504 2.507 88,552 +0.00(+0.00%)
Dec 29, 2004 2.515 2.526 2.507 2.507 41,520 -0.01(-0.22%)
Dec 28, 2004 2.528 2.558 2.507 2.512 70,547 -0.01(-0.54%)
Dec 27, 2004 2.553 2.558 2.523 2.526 70,915 -0.01(-0.32%)
Dec 23, 2004 2.537 2.558 2.531 2.534 98,840 -0.02(-0.64%)
Dec 22, 2004 2.534 2.564 2.531 2.550 156,527 +0.02(+0.75%)
Dec 21, 2004 2.558 2.572 2.531 2.531 102,882 +0.00(+0.00%)
Dec 20, 2004 2.580 2.583 2.531 2.531 139,258 -0.04(-1.59%)
Dec 17, 2004 2.553 2.640 2.537 2.572 130,072 +0.04(+1.61%)
Dec 16, 2004 2.531 2.558 2.517 2.531 41,520 -0.02(-0.96%)
Dec 15, 2004 2.528 2.556 2.512 2.556 62,831 +0.00(+0.00%)
Dec 14, 2004 2.531 2.558 2.509 2.556 87,817 -0.00(-0.11%)
Dec 13, 2004 2.509 2.572 2.496 2.558 81,570 +0.02(+0.86%)
Dec 10, 2004 2.577 2.602 2.449 2.537 107,658 -0.05(-1.79%)
Dec 09, 2004 2.591 2.610 2.583 2.583 55,482 +0.02(+0.74%)
Dec 08, 2004 2.585 2.594 2.558 2.564 50,706 +0.00(+0.00%)
Dec 07, 2004 2.596 2.596 2.564 2.564 98,105 -0.01(-0.21%)
Dec 06, 2004 2.575 2.588 2.566 2.569 65,403 -0.01(-0.21%)
Dec 03, 2004 2.520 2.575 2.517 2.575 38,948 +0.04(+1.61%)
Dec 02, 2004 2.585 2.585 2.523 2.534 66,505 -0.04(-1.38%)
Dec 01, 2004 2.613 2.615 2.566 2.569 89,286 -0.03(-1.05%)
Nov 30, 2004 2.599 2.618 2.585 2.596 118,314 -0.01(-0.21%)
Nov 29, 2004 2.673 2.673 2.599 2.602 105,454 -0.08(-2.85%)
Nov 26, 2004 2.640 2.678 2.624 2.678 30,864 +0.02(+0.92%)
Nov 24, 2004 2.673 2.678 2.654 2.654 36,008 +0.00(+0.00%)
Nov 23, 2004 2.605 2.656 2.594 2.654 112,435 +0.02(+0.83%)
Nov 22, 2004 2.613 2.648 2.594 2.632 71,282 -0.01(-0.31%)
Nov 19, 2004 2.583 2.640 2.572 2.640 118,314 +0.07(+2.54%)
Nov 18, 2004 2.572 2.585 2.542 2.575 33,436 +0.02(+0.75%)
Nov 17, 2004 2.558 2.575 2.534 2.556 55,482 +0.00(+0.00%)
Nov 16, 2004 2.615 2.618 2.509 2.556 262,716 -0.03(-1.26%)
Nov 15, 2004 2.588 2.618 2.572 2.588 54,013 -0.01(-0.42%)
Nov 12, 2004 2.667 2.667 2.599 2.599 54,013 -0.02(-0.62%)
Nov 11, 2004 2.599 2.615 2.585 2.615 57,319 +0.01(+0.42%)
Nov 10, 2004 2.588 2.621 2.588 2.605 34,538 -0.01(-0.42%)
Nov 09, 2004 2.645 2.645 2.585 2.615 70,915 -0.03(-1.13%)
Nov 08, 2004 2.626 2.645 2.594 2.645 59,524 -0.01(-0.31%)
Nov 05, 2004 2.719 2.719 2.654 2.654 54,380 -0.05(-1.71%)
Nov 04, 2004 2.694 2.705 2.662 2.700 55,115 +0.03(+1.12%)
Nov 03, 2004 2.667 2.681 2.654 2.670 48,501 +0.00(+0.10%)
Nov 02, 2004 2.654 2.686 2.648 2.667 67,608 +0.01(+0.51%)
Nov 01, 2004 2.678 2.692 2.654 2.654 119,784 +0.01(+0.21%)
Oct 29, 2004 2.626 2.659 2.626 2.648 36,743 +0.02(+0.83%)
Oct 28, 2004 2.629 2.664 2.591 2.626 52,910 -0.03(-1.13%)
Oct 27, 2004 2.640 2.667 2.615 2.656 34,171 +0.00(+0.10%)
Oct 26, 2004 2.673 2.673 2.585 2.654 119,416 +0.01(+0.31%)
Oct 25, 2004 2.694 2.694 2.613 2.645 35,641 -0.02(-0.82%)
Oct 22, 2004 2.662 2.667 2.640 2.667 16,534 +0.03(+1.03%)
Oct 21, 2004 2.686 2.686 2.640 2.640 44,459 -0.02(-0.72%)
Oct 20, 2004 2.667 2.694 2.659 2.659 26,087 -0.01(-0.31%)
Oct 19, 2004 2.681 2.697 2.656 2.667 37,111 -0.03(-1.01%)
Oct 18, 2004 2.700 2.700 2.656 2.694 26,087 +0.01(+0.30%)
Oct 15, 2004 2.708 2.708 2.632 2.686 33,436 +0.01(+0.20%)
Oct 14, 2004 2.689 2.694 2.681 2.681 7,348 -0.01(-0.40%)
Oct 13, 2004 2.683 2.719 2.670 2.692 46,664 +0.02(+0.71%)
Oct 12, 2004 2.686 2.719 2.673 2.673 28,659 -0.02(-0.81%)
Oct 11, 2004 2.694 2.719 2.692 2.694 103,984 -0.02(-0.90%)
Oct 08, 2004 2.711 2.719 2.700 2.719 35,273 +0.01(+0.30%)
Oct 07, 2004 2.732 2.735 2.711 2.711 18,371 -0.02(-0.80%)
Oct 06, 2004 2.741 2.743 2.724 2.732 21,678 +0.00(+0.00%)
Oct 05, 2004 2.735 2.743 2.730 2.732 33,069 -0.01(-0.40%)
Oct 04, 2004 2.732 2.746 2.716 2.743 34,906 +0.01(+0.30%)
Oct 01, 2004 2.743 2.743 2.703 2.735 41,152 +0.01(+0.40%)
Sep 30, 2004 2.713 2.749 2.697 2.724 51,073 +0.03(+1.01%)
Sep 29, 2004 2.727 2.738 2.697 2.697 18,371 -0.00(-0.10%)
Sep 28, 2004 2.727 2.727 2.700 2.700 11,390 -0.03(-1.00%)
Sep 27, 2004 2.732 2.732 2.694 2.727 48,868 -0.01(-0.30%)
Sep 24, 2004 2.708 2.735 2.700 2.735 57,319 +0.02(+0.70%)
Sep 23, 2004 2.754 2.754 2.713 2.716 33,069 -0.02(-0.89%)
Sep 22, 2004 2.694 2.757 2.694 2.741 128,969 +0.02(+0.70%)
Sep 21, 2004 2.719 2.722 2.708 2.722 57,319 +0.04(+1.52%)
Sep 20, 2004 2.705 2.716 2.681 2.681 54,747 -0.04(-1.40%)
Sep 17, 2004 2.713 2.722 2.694 2.719 39,683 +0.03(+1.22%)
Sep 16, 2004 2.708 2.708 2.683 2.686 27,925 -0.00(-0.10%)
Sep 15, 2004 2.724 2.735 2.686 2.689 27,190 -0.06(-2.28%)
Sep 14, 2004 2.694 2.754 2.694 2.752 49,603 -0.00(-0.10%)
Sep 13, 2004 2.741 2.757 2.741 2.754 66,873 +0.00(+0.10%)
Sep 10, 2004 2.773 2.773 2.752 2.752 9,920 +0.00(+0.10%)
Sep 09, 2004 2.765 2.773 2.741 2.749 20,208 +0.01(+0.40%)
Sep 08, 2004 2.776 2.776 2.735 2.738 38,948 -0.04(-1.37%)
Sep 07, 2004 2.760 2.776 2.741 2.776 64,668 +0.03(+0.99%)
Sep 03, 2004 2.773 2.776 2.749 2.749 13,227 -0.02(-0.88%)
Sep 02, 2004 2.792 2.792 2.738 2.773 94,063 -0.00(-0.10%)
Sep 01, 2004 2.771 2.798 2.754 2.776 36,743 +0.03(+1.19%)
Aug 31, 2004 2.773 2.798 2.743 2.743 40,050 -0.02(-0.59%)
Aug 30, 2004 2.741 2.760 2.735 2.760 15,064 -0.00(-0.10%)
Aug 27, 2004 2.738 2.803 2.738 2.762 24,985 +0.02(+0.59%)
Aug 26, 2004 2.738 2.752 2.738 2.746 29,027 +0.01(+0.40%)
Aug 25, 2004 2.741 2.757 2.735 2.735 29,394 -0.00(-0.10%)
Aug 24, 2004 2.741 2.768 2.738 2.738 28,659 -0.00(-0.10%)
Aug 23, 2004 2.735 2.741 2.735 2.741 25,353 -0.05(-1.85%)
Aug 20, 2004 2.781 2.792 2.781 2.792 7,348 +0.01(+0.20%)
Aug 19, 2004 2.732 2.787 2.732 2.787 23,148 +0.04(+1.49%)
Aug 18, 2004 2.771 2.803 2.738 2.746 50,706 +0.02(+0.60%)
Aug 17, 2004 2.732 2.749 2.730 2.730 30,129 -0.03(-1.08%)
Aug 16, 2004 2.749 2.795 2.730 2.760 28,292 +0.04(+1.30%)
Aug 13, 2004 2.754 2.800 2.724 2.724 30,864 -0.01(-0.30%)
Aug 12, 2004 2.771 2.803 2.732 2.732 36,008 -0.03(-1.08%)
Aug 11, 2004 2.798 2.844 2.762 2.762 55,850 -0.03(-0.98%)
Aug 10, 2004 2.787 2.814 2.776 2.790 49,236 -0.02(-0.87%)
Aug 09, 2004 2.803 2.814 2.779 2.814 24,985 +0.04(+1.37%)
Aug 06, 2004 2.749 2.820 2.749 2.776 52,175 +0.03(+0.99%)
Aug 05, 2004 2.757 2.760 2.732 2.749 30,129 +0.00(+0.00%)
Aug 04, 2004 2.749 2.787 2.738 2.749 12,125 -0.03(-0.98%)
Aug 03, 2004 2.779 2.806 2.776 2.776 14,329 -0.03(-0.97%)
Aug 02, 2004 2.762 2.803 2.749 2.803 47,399 +0.00(+0.00%)
Jul 30, 2004 2.749 2.803 2.681 2.803 80,835 +0.10(+3.52%)
Jul 29, 2004 2.700 2.716 2.697 2.708 23,883 +0.03(+1.02%)
Jul 28, 2004 2.667 2.719 2.667 2.681 24,985 +0.01(+0.51%)
Jul 27, 2004 2.738 2.773 2.654 2.667 97,737 -0.10(-3.54%)
Jul 26, 2004 2.771 2.771 2.722 2.765 32,701 +0.02(+0.79%)
Jul 23, 2004 2.722 2.768 2.722 2.743 22,781 +0.02(+0.80%)
Jul 22, 2004 2.855 2.858 2.719 2.722 90,389 -0.15(-5.21%)
Jul 21, 2004 2.877 2.912 2.858 2.871 57,687 -0.01(-0.28%)
Jul 20, 2004 2.896 2.896 2.874 2.879 11,757 -0.02(-0.56%)
Jul 19, 2004 2.901 2.901 2.871 2.896 24,250 -0.01(-0.34%)
Jul 16, 2004 2.923 2.923 2.906 2.906 3,306 -0.03(-0.87%)
Jul 15, 2004 2.871 2.931 2.844 2.931 80,835 +0.09(+3.06%)
Jul 14, 2004 2.790 2.898 2.779 2.844 56,952 +0.07(+2.55%)
Jul 13, 2004 2.790 2.795 2.722 2.773 31,232 +0.00(+0.00%)
Jul 12, 2004 2.757 2.773 2.724 2.773 21,311 +0.02(+0.69%)
Jul 09, 2004 2.705 2.762 2.705 2.754 56,952 +0.08(+2.85%)
Jul 08, 2004 2.719 2.719 2.678 2.678 18,739 -0.04(-1.50%)
Jul 07, 2004 2.735 2.735 2.697 2.719 85,979 -0.02(-0.60%)
Jul 06, 2004 2.749 2.752 2.722 2.735 11,023 -0.00(-0.10%)
Jul 02, 2004 2.749 2.752 2.724 2.738 24,985 +0.01(+0.40%)
Jul 01, 2004 2.730 2.730 2.694 2.727 14,329 -0.00(-0.10%)
Jun 30, 2004 2.719 2.762 2.719 2.730 45,562 +0.01(+0.40%)
Jun 29, 2004 2.683 2.719 2.656 2.719 48,868 +0.05(+1.83%)
Jun 28, 2004 2.722 2.722 2.656 2.670 17,269 -0.05(-1.90%)
Jun 25, 2004 2.719 2.722 2.713 2.722 22,781 +0.01(+0.20%)
Jun 24, 2004 2.716 2.722 2.716 2.716 32,334 +0.01(+0.30%)
Jun 23, 2004 2.651 2.708 2.648 2.708 13,962 +0.04(+1.53%)
Jun 22, 2004 2.670 2.719 2.626 2.667 39,683 -0.01(-0.31%)
Jun 21, 2004 2.776 2.776 2.675 2.675 37,111 -0.07(-2.67%)
Jun 18, 2004 2.694 2.749 2.640 2.749 41,520 +0.03(+1.00%)
Jun 17, 2004 2.656 2.722 2.640 2.722 63,566 +0.04(+1.42%)
Jun 16, 2004 2.678 2.705 2.670 2.683 29,394 -0.02(-0.80%)
Jun 15, 2004 2.640 2.705 2.640 2.705 33,436 +0.07(+2.47%)
Jun 14, 2004 2.643 2.654 2.613 2.640 54,380 -0.04(-1.52%)
Jun 10, 2004 2.648 2.703 2.648 2.681 72,384 +0.04(+1.55%)
Jun 09, 2004 2.662 2.662 2.640 2.640 82,673 -0.01(-0.31%)
Jun 08, 2004 2.643 2.667 2.643 2.648 37,111 +0.01(+0.21%)
Jun 07, 2004 2.664 2.667 2.643 2.643 47,031 -0.02(-0.82%)
Jun 04, 2004 2.667 2.705 2.643 2.664 20,208 -0.02(-0.61%)
Jun 03, 2004 2.708 2.708 2.643 2.681 31,599 -0.03(-1.01%)
Jun 02, 2004 2.705 2.708 2.697 2.708 20,208 +0.00(+0.10%)
Jun 01, 2004 2.648 2.705 2.643 2.705 43,357 +0.02(+0.91%)
May 28, 2004 2.692 2.694 2.681 2.681 26,087 +0.00(+0.10%)
May 27, 2004 2.689 2.694 2.645 2.678 26,822 -0.00(-0.10%)
May 26, 2004 2.667 2.716 2.643 2.681 30,497 +0.03(+1.03%)
May 25, 2004 2.659 2.694 2.626 2.654 88,184 -0.03(-1.22%)
May 24, 2004 2.585 2.694 2.564 2.686 105,086 +0.07(+2.81%)
May 21, 2004 2.599 2.626 2.594 2.613 108,026 +0.02(+0.95%)
May 20, 2004 2.564 2.599 2.520 2.588 68,343 -0.00(-0.10%)
May 19, 2004 2.585 2.591 2.569 2.591 29,394 -0.02(-0.83%)
May 18, 2004 2.583 2.613 2.542 2.613 145,137 +0.06(+2.24%)
May 17, 2004 2.624 2.640 2.545 2.556 65,771 +0.00(+0.00%)
May 14, 2004 2.580 2.583 2.534 2.556 41,152 -0.01(-0.32%)
May 13, 2004 2.537 2.585 2.537 2.564 73,854 +0.02(+0.86%)
May 12, 2004 2.504 2.553 2.504 2.542 48,134 +0.08(+3.20%)
May 11, 2004 2.422 2.490 2.398 2.463 63,566 +0.01(+0.56%)
May 10, 2004 2.585 2.585 2.387 2.449 81,570 -0.11(-4.26%)
May 07, 2004 2.572 2.591 2.545 2.558 23,148 +0.01(+0.53%)
May 06, 2004 2.572 2.580 2.504 2.545 27,557 -0.05(-2.09%)
May 05, 2004 2.607 2.607 2.580 2.599 35,641 -0.00(-0.10%)
May 04, 2004 2.599 2.626 2.558 2.602 60,994 -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.