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 (%)
Apr 30, 2010 1.890 1.907 1.859 1.876 39,684 -0.01(-0.76%)
Apr 29, 2010 1.887 1.899 1.867 1.890 19,728 +0.01(+0.76%)
Apr 28, 2010 1.896 1.896 1.833 1.876 100,909 -0.01(-0.61%)
Apr 27, 2010 1.945 1.970 1.864 1.887 124,608 -0.04(-2.08%)
Apr 26, 2010 1.916 1.947 1.896 1.927 20,325 -0.01(-0.59%)
Apr 23, 2010 1.953 1.970 1.939 1.939 42,606 -0.01(-0.44%)
Apr 22, 2010 1.945 1.947 1.899 1.947 53,365 +0.01(+0.59%)
Apr 21, 2010 1.879 1.939 1.879 1.936 139,490 +0.03(+1.65%)
Apr 20, 2010 1.896 1.904 1.873 1.904 66,396 +0.02(+1.22%)
Apr 19, 2010 1.879 1.896 1.861 1.882 52,754 +0.01(+0.77%)
Apr 16, 2010 1.861 1.870 1.847 1.867 30,857 +0.02(+1.08%)
Apr 15, 2010 1.876 1.899 1.844 1.847 71,536 -0.03(-1.68%)
Apr 14, 2010 1.887 1.902 1.876 1.879 48,096 +0.00(+0.15%)
Apr 13, 2010 1.913 1.913 1.876 1.876 46,877 -0.04(-2.24%)
Apr 12, 2010 1.904 1.919 1.873 1.919 50,669 +0.01(+0.30%)
Apr 09, 2010 1.884 1.913 1.856 1.913 84,274 +0.02(+0.91%)
Apr 08, 2010 1.890 1.896 1.856 1.896 33,716 +0.03(+1.85%)
Apr 07, 2010 1.882 1.907 1.861 1.861 30,811 -0.00(-0.00%)
Apr 06, 2010 1.882 1.916 1.836 1.861 20,933 -0.03(-1.37%)
Apr 05, 2010 1.904 1.976 1.861 1.887 38,346 +0.01(+0.30%)
Apr 01, 2010 1.882 1.882 1.882 1.882 68,439 +0.01(+0.31%)
Mar 31, 2010 1.856 1.882 1.856 1.876 29,851 +0.02(+1.08%)
Mar 30, 2010 1.861 1.890 1.841 1.856 36,154 +0.01(+0.78%)
Mar 29, 2010 1.824 1.853 1.816 1.841 33,681 -0.01(-0.31%)
Mar 26, 2010 1.844 1.861 1.833 1.847 41,901 +0.00(+0.16%)
Mar 25, 2010 1.859 1.950 1.784 1.844 134,926 +0.01(+0.63%)
Mar 24, 2010 1.839 1.870 1.825 1.833 87,466 +0.01(+0.79%)
Mar 23, 2010 1.833 1.861 1.790 1.819 60,271 -0.01(-0.78%)
Mar 22, 2010 1.813 1.844 1.767 1.833 64,231 +0.03(+1.59%)
Mar 19, 2010 1.741 1.844 1.741 1.804 119,981 +0.05(+3.11%)
Mar 18, 2010 1.776 1.776 1.727 1.750 49,618 -0.02(-1.13%)
Mar 17, 2010 1.747 1.787 1.747 1.770 34,153 +0.02(+1.15%)
Mar 16, 2010 1.770 1.793 1.733 1.750 93,328 -0.01(-0.33%)
Mar 15, 2010 1.753 1.756 1.753 1.756 54,199 +0.01(+0.66%)
Mar 12, 2010 1.716 1.767 1.716 1.744 47,795 +0.03(+1.97%)
Mar 11, 2010 1.764 1.799 1.705 1.710 106,905 -0.04(-2.41%)
Mar 10, 2010 1.772 1.778 1.738 1.753 76,817 -0.01(-0.48%)
Mar 09, 2010 1.755 1.764 1.747 1.761 20,440 +0.02(+1.29%)
Mar 08, 2010 1.724 1.755 1.719 1.738 17,536 +0.03(+1.81%)
Mar 05, 2010 1.702 1.722 1.654 1.708 118,775 +0.01(+0.33%)
Mar 04, 2010 1.744 1.769 1.696 1.702 125,397 -0.03(-1.95%)
Mar 03, 2010 1.744 1.767 1.730 1.736 29,213 -0.02(-0.96%)
Mar 02, 2010 1.769 1.800 1.747 1.753 63,077 +0.01(+0.48%)
Mar 01, 2010 1.772 1.854 1.744 1.744 108,750 -0.01(-0.64%)
Feb 26, 2010 1.750 1.820 1.742 1.755 61,861 +0.01(+0.48%)
Feb 25, 2010 1.820 1.820 1.710 1.747 70,464 +0.03(+1.80%)
Feb 24, 2010 1.719 1.730 1.677 1.716 40,170 +0.01(+0.66%)
Feb 23, 2010 1.699 1.705 1.685 1.705 75,740 +0.01(+0.50%)
Feb 22, 2010 1.705 1.710 1.692 1.696 53,347 +0.01(+0.67%)
Feb 19, 2010 1.685 1.699 1.685 1.685 36,487 -0.01(-0.33%)
Feb 18, 2010 1.691 1.691 1.651 1.691 32,985 -0.00(-0.17%)
Feb 17, 2010 1.657 1.705 1.654 1.693 68,306 +0.04(+2.59%)
Feb 16, 2010 1.623 1.651 1.623 1.651 74,076 +0.01(+0.51%)
Feb 12, 2010 1.589 1.642 1.642 1.642 22,751 +0.03(+1.71%)
Feb 11, 2010 1.617 1.640 1.567 1.615 72,988 +0.01(+0.53%)
Feb 10, 2010 1.629 1.637 1.561 1.606 164,640 -0.00(-0.17%)
Feb 09, 2010 1.660 1.702 1.592 1.609 393,740 -0.04(-2.22%)
Feb 08, 2010 1.674 1.685 1.646 1.646 145,735 -0.03(-1.68%)
Feb 05, 2010 1.691 1.716 1.666 1.674 104,605 -0.04(-2.15%)
Feb 04, 2010 1.693 1.741 1.693 1.711 55,644 -0.01(-0.48%)
Feb 03, 2010 1.682 1.719 1.682 1.719 79,376 +0.03(+2.00%)
Feb 02, 2010 1.696 1.719 1.682 1.685 44,400 -0.01(-0.33%)
Feb 01, 2010 1.716 1.730 1.682 1.691 90,098 -0.01(-0.50%)
Jan 29, 2010 1.713 1.736 1.679 1.699 48,769 +0.01(+0.33%)
Jan 28, 2010 1.682 1.716 1.679 1.693 67,816 +0.01(+0.84%)
Jan 27, 2010 1.719 1.738 1.679 1.679 83,550 -0.02(-1.32%)
Jan 26, 2010 1.643 1.750 1.643 1.702 157,494 +0.04(+2.37%)
Jan 25, 2010 1.691 1.730 1.654 1.663 161,152 -0.04(-2.31%)
Jan 22, 2010 1.733 1.755 1.679 1.702 145,369 -0.02(-0.98%)
Jan 21, 2010 1.733 1.758 1.685 1.719 146,073 -0.00(-0.16%)
Jan 20, 2010 1.671 1.786 1.671 1.722 202,204 +0.03(+1.49%)
Jan 19, 2010 1.696 1.716 1.640 1.696 99,212 +0.02(+1.00%)
Jan 15, 2010 1.677 1.679 1.679 1.679 93,493 +0.01(+0.51%)
Jan 14, 2010 1.682 1.719 1.668 1.671 63,500 -0.04(-2.46%)
Jan 13, 2010 1.651 1.722 1.651 1.713 66,205 +0.05(+3.05%)
Jan 12, 2010 1.713 1.730 1.648 1.663 131,825 -0.03(-2.00%)
Jan 11, 2010 1.724 1.744 1.691 1.696 55,608 -0.01(-0.81%)
Jan 08, 2010 1.716 1.719 1.708 1.710 70,624 -0.01(-0.81%)
Jan 07, 2010 1.719 1.727 1.702 1.724 85,949 -0.00(-0.16%)
Jan 06, 2010 1.674 1.753 1.660 1.727 157,491 +0.07(+4.07%)
Jan 05, 2010 1.660 1.682 1.640 1.660 81,577 +0.03(+1.72%)
Jan 04, 2010 1.634 1.645 1.617 1.632 56,277 -0.01(-0.49%)
Dec 31, 2009 1.632 1.640 1.640 1.640 79,273 +0.01(+0.50%)
Dec 30, 2009 1.657 1.657 1.603 1.632 87,613 -0.03(-1.86%)
Dec 29, 2009 1.623 1.665 1.567 1.663 597,114 +0.05(+3.32%)
Dec 28, 2009 1.648 1.671 1.589 1.609 143,328 -0.05(-3.05%)
Dec 24, 2009 1.640 1.682 1.640 1.660 51,741 +0.02(+1.03%)
Dec 23, 2009 1.651 1.651 1.631 1.643 46,885 +0.00(+0.00%)
Dec 22, 2009 1.601 1.651 1.601 1.643 196,648 +0.02(+1.39%)
Dec 21, 2009 1.589 1.620 1.589 1.620 128,615 +0.02(+1.23%)
Dec 18, 2009 1.589 1.620 1.589 1.601 134,445 +0.00(+0.08%)
Dec 17, 2009 1.617 1.620 1.572 1.599 81,687 -0.00(-0.25%)
Dec 16, 2009 1.575 1.629 1.575 1.603 140,598 +0.02(+1.06%)
Dec 15, 2009 1.615 1.617 1.584 1.587 96,002 -0.03(-1.57%)
Dec 14, 2009 1.598 1.617 1.598 1.612 71,275 +0.02(+1.41%)
Dec 11, 2009 1.615 1.615 1.578 1.589 67,382 -0.01(-0.35%)
Dec 10, 2009 1.609 1.609 1.575 1.595 87,293 -0.03(-2.14%)
Dec 09, 2009 1.620 1.632 1.615 1.630 62,885 +0.01(+0.59%)
Dec 08, 2009 1.632 1.632 1.585 1.620 87,168 -0.01(-0.69%)
Dec 07, 2009 1.620 1.637 1.587 1.632 182,801 +0.01(+0.87%)
Dec 04, 2009 1.629 1.629 1.606 1.617 72,433 -0.00(-0.14%)
Dec 03, 2009 1.626 1.626 1.611 1.620 55,199 -0.00(-0.21%)
Dec 02, 2009 1.601 1.623 1.601 1.623 77,851 +0.02(+1.41%)
Dec 01, 2009 1.609 1.615 1.601 1.601 99,674 +0.01(+0.35%)
Nov 30, 2009 1.595 1.600 1.561 1.595 53,650 +0.00(+0.18%)
Nov 27, 2009 1.587 1.601 1.558 1.592 19,196 -0.02(-1.01%)
Nov 25, 2009 1.612 1.612 1.589 1.608 43,540 +0.01(+0.66%)
Nov 24, 2009 1.601 1.612 1.592 1.598 58,040 -0.01(-0.70%)
Nov 23, 2009 1.601 1.620 1.561 1.609 119,016 +0.01(+0.70%)
Nov 20, 2009 1.603 1.603 1.575 1.598 46,202 -0.01(-0.35%)
Nov 19, 2009 1.592 1.603 1.539 1.603 42,238 +0.01(+0.35%)
Nov 18, 2009 1.553 1.603 1.553 1.598 97,492 +0.04(+2.53%)
Nov 17, 2009 1.575 1.589 1.519 1.558 111,278 -0.02(-1.25%)
Nov 16, 2009 1.564 1.598 1.564 1.578 75,405 +0.01(+0.72%)
Nov 13, 2009 1.577 1.581 1.567 1.567 37,173 -0.01(-0.67%)
Nov 12, 2009 1.578 1.601 1.527 1.577 30,838 -0.01(-0.75%)
Nov 11, 2009 1.620 1.620 1.584 1.589 43,468 +0.00(+0.00%)
Nov 10, 2009 1.615 1.615 1.589 1.589 30,749 -0.01(-0.53%)
Nov 09, 2009 1.581 1.598 1.575 1.598 20,973 +0.03(+1.97%)
Nov 06, 2009 1.536 1.584 1.536 1.567 85,924 +0.01(+0.47%)
Nov 05, 2009 1.564 1.570 1.544 1.560 20,678 +0.01(+0.62%)
Nov 04, 2009 1.572 1.578 1.544 1.550 53,767 -0.01(-0.72%)
Nov 03, 2009 1.558 1.575 1.530 1.561 55,655 +0.00(+0.00%)
Nov 02, 2009 1.556 1.578 1.550 1.561 75,370 +0.00(+0.00%)
Oct 30, 2009 1.587 1.629 1.558 1.561 79,230 -0.03(-1.60%)
Oct 29, 2009 1.556 1.632 1.556 1.587 149,307 +0.03(+1.99%)
Oct 28, 2009 1.584 1.612 1.553 1.556 95,099 -0.04(-2.81%)
Oct 27, 2009 1.603 1.606 1.578 1.601 111,256 -0.01(-0.53%)
Oct 26, 2009 1.620 1.637 1.606 1.609 82,167 -0.01(-0.74%)
Oct 23, 2009 1.623 1.623 1.620 1.621 26,803 -0.01(-0.82%)
Oct 22, 2009 1.617 1.637 1.612 1.634 50,585 +0.00(+0.17%)
Oct 21, 2009 1.617 1.632 1.615 1.632 37,414 +0.01(+0.69%)
Oct 20, 2009 1.617 1.620 1.610 1.620 27,404 -0.01(-0.76%)
Oct 19, 2009 1.603 1.634 1.603 1.633 28,794 +0.03(+1.65%)
Oct 16, 2009 1.617 1.620 1.603 1.606 26,306 -0.01(-0.52%)
Oct 15, 2009 1.609 1.623 1.595 1.615 41,193 +0.00(+0.17%)
Oct 14, 2009 1.660 1.660 1.603 1.612 65,438 +0.01(+0.67%)
Oct 13, 2009 1.592 1.617 1.584 1.601 43,934 +0.01(+0.39%)
Oct 12, 2009 1.606 1.606 1.584 1.595 25,986 +0.02(+1.07%)
Oct 09, 2009 1.595 1.612 1.575 1.578 90,229 -0.03(-1.58%)
Oct 08, 2009 1.617 1.617 1.603 1.603 38,744 +0.01(+0.53%)
Oct 07, 2009 1.592 1.612 1.592 1.595 45,960 -0.01(-0.53%)
Oct 06, 2009 1.592 1.612 1.584 1.603 77,659 +0.00(+0.18%)
Oct 05, 2009 1.575 1.601 1.575 1.601 50,678 +0.03(+1.61%)
Oct 02, 2009 1.589 1.592 1.570 1.575 68,352 -0.02(-1.06%)
Oct 01, 2009 1.578 1.612 1.578 1.592 42,533 -0.01(-0.53%)
Sep 30, 2009 1.601 1.615 1.581 1.601 58,598 -0.00(-0.18%)
Sep 29, 2009 1.702 1.702 1.603 1.603 90,382 -0.09(-5.16%)
Sep 28, 2009 1.598 1.691 1.598 1.691 247,454 +0.09(+5.62%)
Sep 25, 2009 1.584 1.601 1.584 1.601 122,792 +0.00(+0.00%)
Sep 24, 2009 1.584 1.601 1.572 1.601 274,972 +0.00(+0.00%)
Sep 23, 2009 1.589 1.601 1.575 1.601 92,095 +0.02(+1.07%)
Sep 22, 2009 1.572 1.592 1.558 1.584 101,889 +0.03(+1.62%)
Sep 21, 2009 1.547 1.558 1.544 1.558 30,945 -0.02(-1.07%)
Sep 18, 2009 1.595 1.595 1.567 1.575 44,617 +0.01(+0.72%)
Sep 17, 2009 1.547 1.578 1.547 1.564 94,321 -0.00(-0.15%)
Sep 16, 2009 1.536 1.570 1.536 1.566 55,288 +0.03(+2.17%)
Sep 15, 2009 1.536 1.550 1.511 1.533 107,847 -0.01(-0.37%)
Sep 14, 2009 1.525 1.539 1.518 1.539 20,262 -0.02(-1.08%)
Sep 11, 2009 1.550 1.572 1.550 1.556 30,927 -0.01(-0.36%)
Sep 10, 2009 1.536 1.567 1.536 1.561 57,763 +0.01(+0.91%)
Sep 09, 2009 1.536 1.550 1.536 1.547 31,343 +0.01(+0.55%)
Sep 08, 2009 1.533 1.544 1.533 1.539 74,431 +0.01(+0.92%)
Sep 04, 2009 1.511 1.525 1.511 1.525 45,544 +0.01(+0.93%)
Sep 03, 2009 1.499 1.516 1.499 1.511 52,391 +0.01(+0.56%)
Sep 02, 2009 1.511 1.511 1.494 1.502 14,361 +0.00(+0.19%)
Sep 01, 2009 1.491 1.539 1.471 1.499 134,836 -0.03(-1.66%)
Aug 31, 2009 1.522 1.527 1.513 1.525 20,835 +0.01(+0.37%)
Aug 28, 2009 1.505 1.542 1.502 1.519 61,357 -0.01(-0.55%)
Aug 27, 2009 1.519 1.547 1.519 1.527 130,904 -0.01(-0.55%)
Aug 26, 2009 1.533 1.547 1.508 1.536 127,982 -0.01(-0.73%)
Aug 25, 2009 1.536 1.553 1.525 1.547 33,977 +0.01(+0.55%)
Aug 24, 2009 1.544 1.553 1.539 1.539 79,948 +0.00(+0.00%)
Aug 21, 2009 1.533 1.550 1.533 1.539 55,527 +0.01(+0.74%)
Aug 20, 2009 1.522 1.542 1.519 1.527 24,645 -0.01(-0.37%)
Aug 19, 2009 1.530 1.539 1.500 1.533 42,619 +0.01(+0.37%)
Aug 18, 2009 1.513 1.536 1.513 1.527 20,959 +0.01(+0.93%)
Aug 17, 2009 1.511 1.544 1.468 1.513 52,583 -0.02(-1.28%)
Aug 14, 2009 1.558 1.558 1.463 1.533 41,815 -0.02(-1.09%)
Aug 13, 2009 1.558 1.558 1.542 1.550 12,797 +0.01(+0.55%)
Aug 12, 2009 1.536 1.550 1.508 1.542 83,710 +0.00(+0.00%)
Aug 11, 2009 1.519 1.542 1.480 1.542 59,384 +0.02(+1.48%)
Aug 10, 2009 1.508 1.525 1.468 1.519 48,527 +0.00(+0.00%)
Aug 07, 2009 1.488 1.530 1.488 1.519 63,191 +0.03(+2.08%)
Aug 06, 2009 1.488 1.509 1.446 1.488 43,639 +0.00(+0.00%)
Aug 05, 2009 1.519 1.519 1.452 1.488 77,560 -0.05(-2.94%)
Aug 04, 2009 1.516 1.536 1.505 1.533 62,732 -0.01(-0.88%)
Aug 03, 2009 1.485 1.558 1.485 1.547 50,973 +0.07(+4.93%)
Jul 31, 2009 1.480 1.482 1.471 1.474 17,013 +0.00(+0.19%)
Jul 30, 2009 1.457 1.488 1.457 1.471 84,083 +0.01(+0.96%)
Jul 29, 2009 1.488 1.488 1.457 1.457 8,201 -0.04(-2.63%)
Jul 28, 2009 1.471 1.505 1.426 1.497 109,262 +0.02(+1.53%)
Jul 27, 2009 1.457 1.477 1.440 1.474 103,965 -0.00(-0.19%)
Jul 24, 2009 1.449 1.477 1.444 1.477 4,408 +0.03(+1.94%)
Jul 23, 2009 1.421 1.468 1.421 1.449 60,919 +0.03(+1.98%)
Jul 22, 2009 1.429 1.471 1.384 1.421 93,162 -0.01(-0.59%)
Jul 21, 2009 1.418 1.429 1.409 1.429 64,250 +0.01(+0.40%)
Jul 20, 2009 1.398 1.423 1.384 1.423 77,876 +0.00(+0.20%)
Jul 17, 2009 1.404 1.421 1.401 1.421 27,287 +0.03(+1.81%)
Jul 16, 2009 1.398 1.401 1.364 1.395 15,236 -0.00(-0.20%)
Jul 15, 2009 1.353 1.409 1.353 1.398 32,107 +0.05(+3.33%)
Jul 14, 2009 1.359 1.407 1.350 1.353 62,778 -0.01(-0.97%)
Jul 13, 2009 1.364 1.381 1.364 1.366 11,030 +0.02(+1.19%)
Jul 10, 2009 1.376 1.376 1.342 1.350 52,619 -0.01(-1.03%)
Jul 09, 2009 1.370 1.429 1.364 1.364 97,094 -0.02(-1.62%)
Jul 08, 2009 1.376 1.392 1.339 1.387 66,163 +0.00(+0.00%)
Jul 07, 2009 1.390 1.409 1.381 1.387 34,603 -0.01(-1.00%)
Jul 06, 2009 1.384 1.401 1.370 1.401 39,768 -0.01(-0.40%)
Jul 02, 2009 1.407 1.407 1.392 1.407 10,309 +0.00(+0.00%)
Jul 01, 2009 1.387 1.423 1.387 1.407 63,169 +0.01(+0.40%)
Jun 30, 2009 1.418 1.429 1.395 1.401 26,465 -0.01(-0.99%)
Jun 29, 2009 1.440 1.446 1.409 1.415 57,837 -0.05(-3.27%)
Jun 26, 2009 1.460 1.463 1.426 1.463 39,160 +0.04(+2.77%)
Jun 25, 2009 1.425 1.432 1.422 1.423 13,398 -0.03(-2.13%)
Jun 24, 2009 1.404 1.466 1.404 1.454 50,518 +0.03(+2.38%)
Jun 23, 2009 1.401 1.429 1.387 1.421 37,482 +0.02(+1.41%)
Jun 22, 2009 1.418 1.437 1.381 1.401 57,947 -0.03(-1.77%)
Jun 19, 2009 1.452 1.467 1.395 1.426 85,597 -0.06(-4.16%)
Jun 18, 2009 1.435 1.488 1.435 1.488 61,516 +0.07(+5.17%)
Jun 17, 2009 1.418 1.421 1.415 1.415 18,840 +0.02(+1.21%)
Jun 16, 2009 1.432 1.463 1.381 1.398 58,815 -0.01(-0.60%)
Jun 15, 2009 1.429 1.471 1.392 1.407 70,951 -0.03(-2.15%)
Jun 12, 2009 1.429 1.437 1.407 1.437 80,681 -0.03(-1.73%)
Jun 11, 2009 1.443 1.471 1.443 1.463 63,162 +0.02(+1.36%)
Jun 10, 2009 1.418 1.443 1.407 1.443 74,989 +0.02(+1.38%)
Jun 09, 2009 1.463 1.488 1.404 1.423 75,238 -0.05(-3.42%)
Jun 08, 2009 1.477 1.477 1.429 1.474 55,491 -0.00(-0.02%)
Jun 05, 2009 1.471 1.474 1.429 1.474 35,154 +0.01(+0.59%)
Jun 04, 2009 1.463 1.471 1.441 1.465 77,471 +0.05(+3.43%)
Jun 03, 2009 1.418 1.463 1.415 1.417 38,111 -0.05(-3.64%)
Jun 02, 2009 1.412 1.470 1.395 1.470 45,445 +0.05(+3.71%)
Jun 01, 2009 1.432 1.463 1.395 1.418 74,598 -0.01(-0.79%)
May 29, 2009 1.426 1.432 1.404 1.429 60,262 +0.00(+0.20%)
May 28, 2009 1.401 1.429 1.398 1.426 103,478 +0.03(+1.81%)
May 27, 2009 1.409 1.415 1.384 1.401 39,060 +0.02(+1.22%)
May 26, 2009 1.362 1.409 1.362 1.384 13,757 +0.01(+0.41%)
May 22, 2009 1.429 1.429 1.367 1.378 102,131 -0.04(-2.97%)
May 21, 2009 1.381 1.428 1.352 1.421 72,650 +0.04(+3.06%)
May 20, 2009 1.392 1.409 1.364 1.378 86,760 -0.04(-2.97%)
May 19, 2009 1.373 1.426 1.350 1.421 67,201 +0.04(+3.06%)
May 18, 2009 1.367 1.392 1.350 1.378 54,257 +0.03(+2.51%)
May 15, 2009 1.342 1.407 1.325 1.345 78,871 -0.03(-1.85%)
May 14, 2009 1.353 1.378 1.336 1.370 37,514 +0.01(+0.83%)
May 13, 2009 1.364 1.378 1.336 1.359 41,599 -0.06(-3.98%)
May 12, 2009 1.449 1.460 1.331 1.415 89,934 -0.05(-3.64%)
May 11, 2009 1.373 1.477 1.322 1.468 55,118 +0.05(+3.78%)
May 08, 2009 1.381 1.449 1.373 1.415 35,904 +0.02(+1.41%)
May 07, 2009 1.449 1.449 1.392 1.395 8,862 -0.01(-0.40%)
May 06, 2009 1.356 1.432 1.356 1.401 56,081 +0.03(+2.47%)
May 05, 2009 1.367 1.380 1.350 1.367 46,718 +0.01(+0.62%)
May 04, 2009 1.376 1.376 1.345 1.359 96,656 -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.