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 (%)
Jul 30, 2021 4.787 4.825 4.787 4.803 50,474 -0.05(-0.93%)
Jul 29, 2021 4.825 4.863 4.810 4.848 41,273 +0.02(+0.47%)
Jul 28, 2021 4.795 4.825 4.742 4.825 28,391 +0.06(+1.26%)
Jul 27, 2021 4.787 4.795 4.698 4.765 37,690 -0.01(-0.16%)
Jul 26, 2021 4.757 4.810 4.757 4.772 38,295 -0.03(-0.63%)
Jul 23, 2021 4.803 4.825 4.772 4.803 9,446 +0.03(+0.63%)
Jul 22, 2021 4.787 4.795 4.765 4.772 25,163 -0.01(-0.16%)
Jul 21, 2021 4.765 4.787 4.750 4.780 36,954 +0.02(+0.47%)
Jul 20, 2021 4.645 4.757 4.637 4.757 38,592 +0.12(+2.59%)
Jul 19, 2021 4.630 4.660 4.600 4.637 51,762 -0.05(-1.12%)
Jul 16, 2021 4.780 4.780 4.667 4.690 39,453 -0.05(-0.95%)
Jul 15, 2021 4.765 4.780 4.735 4.735 31,021 -0.04(-0.79%)
Jul 14, 2021 4.840 4.909 4.772 4.772 37,014 -0.07(-1.40%)
Jul 13, 2021 4.848 4.870 4.825 4.840 31,024 -0.02(-0.46%)
Jul 12, 2021 4.870 4.930 4.840 4.863 66,713 -0.02(-0.46%)
Jul 09, 2021 4.840 4.900 4.833 4.885 31,962 +0.05(+0.93%)
Jul 08, 2021 4.818 4.878 4.772 4.840 56,739 -0.05(-1.08%)
Jul 07, 2021 4.900 4.915 4.855 4.893 65,540 -0.02(-0.31%)
Jul 06, 2021 4.960 4.960 4.825 4.908 69,090 -0.03(-0.61%)
Jul 02, 2021 4.998 4.998 4.900 4.938 52,149 -0.02(-0.30%)
Jul 01, 2021 4.960 4.960 4.885 4.953 31,003 +0.00(+0.00%)
Jun 30, 2021 4.968 4.998 4.893 4.953 46,730 -0.04(-0.75%)
Jun 29, 2021 4.953 5.005 4.923 4.990 55,477 +0.00(+0.00%)
Jun 28, 2021 4.990 5.051 4.953 4.990 70,722 +0.04(+0.76%)
Jun 25, 2021 4.998 5.051 4.938 4.953 78,829 -0.04(-0.75%)
Jun 24, 2021 4.938 5.013 4.938 4.990 54,427 +0.03(+0.61%)
Jun 23, 2021 4.960 4.960 4.876 4.960 68,109 +0.08(+1.69%)
Jun 22, 2021 4.855 4.893 4.833 4.878 37,674 +0.02(+0.46%)
Jun 21, 2021 4.870 4.915 4.833 4.855 24,309 +0.02(+0.47%)
Jun 18, 2021 4.833 4.908 4.818 4.833 42,810 -0.06(-1.23%)
Jun 17, 2021 4.885 4.900 4.878 4.893 45,778 +0.01(+0.15%)
Jun 16, 2021 4.855 4.885 4.855 4.885 33,571 +0.03(+0.62%)
Jun 15, 2021 4.930 4.930 4.855 4.855 27,394 -0.05(-0.92%)
Jun 14, 2021 4.856 4.937 4.856 4.900 109,419 +0.07(+1.53%)
Jun 11, 2021 4.767 4.834 4.767 4.826 41,489 +0.04(+0.93%)
Jun 10, 2021 4.782 4.797 4.767 4.782 63,506 +0.00(+0.00%)
Jun 09, 2021 4.775 4.782 4.738 4.782 72,705 +0.03(+0.62%)
Jun 08, 2021 4.760 4.767 4.701 4.753 62,698 +0.01(+0.31%)
Jun 07, 2021 4.694 4.775 4.694 4.738 87,515 +0.02(+0.47%)
Jun 04, 2021 4.694 4.740 4.686 4.716 39,409 +0.03(+0.63%)
Jun 03, 2021 4.701 4.738 4.635 4.686 45,947 -0.04(-0.94%)
Jun 02, 2021 4.782 4.782 4.686 4.731 52,887 -0.05(-1.08%)
Jun 01, 2021 4.760 4.790 4.701 4.782 79,169 +0.04(+0.93%)
May 28, 2021 4.738 4.745 4.690 4.738 42,244 -0.01(-0.31%)
May 27, 2021 4.731 4.760 4.679 4.753 89,807 +0.00(+0.00%)
May 26, 2021 4.701 4.767 4.657 4.753 65,433 +0.05(+1.10%)
May 25, 2021 4.753 4.766 4.664 4.701 62,158 -0.05(-1.09%)
May 24, 2021 4.716 4.760 4.683 4.753 46,141 +0.10(+2.06%)
May 21, 2021 4.620 4.694 4.620 4.657 35,427 +0.04(+0.96%)
May 20, 2021 4.583 4.627 4.578 4.612 10,246 +0.07(+1.63%)
May 19, 2021 4.509 4.590 4.428 4.539 40,160 -0.05(-1.05%)
May 18, 2021 4.561 4.624 4.561 4.587 33,374 +0.03(+0.57%)
May 17, 2021 4.605 4.621 4.553 4.561 28,424 -0.06(-1.28%)
May 14, 2021 4.576 4.627 4.516 4.620 38,581 +0.06(+1.29%)
May 13, 2021 4.590 4.620 4.502 4.561 65,736 +0.04(+0.98%)
May 12, 2021 4.583 4.620 4.450 4.516 120,174 -0.09(-1.92%)
May 11, 2021 4.664 4.708 4.561 4.605 58,090 -0.05(-1.11%)
May 10, 2021 4.708 4.789 4.643 4.657 38,767 -0.04(-0.94%)
May 07, 2021 4.671 4.752 4.671 4.701 47,746 +0.04(+0.79%)
May 06, 2021 4.671 4.687 4.638 4.664 15,875 +0.03(+0.64%)
May 05, 2021 4.694 4.716 4.635 4.635 46,126 -0.04(-0.95%)
May 04, 2021 4.738 4.878 4.642 4.679 51,416 -0.06(-1.25%)
May 03, 2021 4.731 4.804 4.716 4.738 59,803 +0.00(+0.00%)
Apr 30, 2021 4.723 4.738 4.708 4.738 35,772 -0.01(-0.16%)
Apr 29, 2021 4.797 4.804 4.723 4.745 39,502 -0.06(-1.23%)
Apr 28, 2021 4.753 4.826 4.753 4.804 52,537 +0.02(+0.46%)
Apr 27, 2021 4.782 4.812 4.753 4.782 81,047 -0.01(-0.15%)
Apr 26, 2021 4.760 4.790 4.753 4.790 12,118 +0.03(+0.62%)
Apr 23, 2021 4.723 4.760 4.694 4.760 30,623 +0.07(+1.42%)
Apr 22, 2021 4.679 4.745 4.671 4.694 45,109 +0.00(+0.00%)
Apr 21, 2021 4.620 4.708 4.612 4.694 78,917 +0.07(+1.60%)
Apr 20, 2021 4.671 4.694 4.620 4.620 57,950 -0.10(-2.19%)
Apr 19, 2021 4.701 4.731 4.679 4.723 58,163 +0.01(+0.31%)
Apr 16, 2021 4.723 4.745 4.701 4.708 17,344 -0.01(-0.16%)
Apr 15, 2021 4.753 4.819 4.708 4.716 89,760 -0.01(-0.16%)
Apr 14, 2021 4.723 4.760 4.694 4.723 29,340 +0.00(+0.00%)
Apr 13, 2021 4.664 4.745 4.664 4.723 30,373 +0.07(+1.59%)
Apr 12, 2021 4.716 4.745 4.627 4.649 63,553 -0.06(-1.25%)
Apr 09, 2021 4.694 4.723 4.662 4.708 69,242 -0.01(-0.31%)
Apr 08, 2021 4.664 4.723 4.620 4.723 118,740 +0.10(+2.07%)
Apr 07, 2021 4.664 4.664 4.605 4.627 61,936 -0.01(-0.16%)
Apr 06, 2021 4.546 4.679 4.546 4.635 50,727 +0.07(+1.45%)
Apr 05, 2021 4.561 4.598 4.533 4.568 42,625 +0.02(+0.49%)
Apr 01, 2021 4.539 4.567 4.472 4.546 68,971 +0.05(+1.15%)
Mar 31, 2021 4.428 4.502 4.428 4.494 37,661 +0.05(+1.16%)
Mar 30, 2021 4.398 4.443 4.376 4.443 50,922 +0.01(+0.33%)
Mar 29, 2021 4.406 4.443 4.395 4.428 45,323 -0.01(-0.17%)
Mar 26, 2021 4.391 4.457 4.391 4.435 97,833 +0.01(+0.33%)
Mar 25, 2021 4.413 4.443 4.362 4.421 124,301 -0.01(-0.17%)
Mar 24, 2021 4.546 4.546 4.428 4.428 114,044 -0.04(-0.99%)
Mar 23, 2021 4.524 4.524 4.457 4.472 73,850 -0.03(-0.66%)
Mar 22, 2021 4.472 4.524 4.457 4.502 40,762 +0.08(+1.84%)
Mar 19, 2021 4.428 4.443 4.406 4.421 32,791 +0.00(+0.00%)
Mar 18, 2021 4.546 4.576 4.398 4.421 100,765 -0.15(-3.23%)
Mar 17, 2021 4.546 4.576 4.487 4.568 71,009 -0.02(-0.48%)
Mar 16, 2021 4.635 4.635 4.576 4.590 51,971 -0.01(-0.32%)
Mar 15, 2021 4.634 4.909 4.562 4.605 74,485 +0.04(+0.79%)
Mar 12, 2021 4.547 4.569 4.504 4.569 43,918 +0.04(+0.80%)
Mar 11, 2021 4.489 4.562 4.489 4.533 49,653 +0.08(+1.79%)
Mar 10, 2021 4.453 4.489 4.410 4.453 60,638 +0.04(+0.82%)
Mar 09, 2021 4.337 4.439 4.337 4.417 70,416 +0.14(+3.39%)
Mar 08, 2021 4.294 4.337 4.265 4.272 90,087 -0.03(-0.67%)
Mar 05, 2021 4.373 4.373 4.171 4.301 180,785 -0.05(-1.16%)
Mar 04, 2021 4.504 4.511 4.312 4.352 126,212 -0.18(-3.99%)
Mar 03, 2021 4.569 4.580 4.504 4.533 87,221 -0.07(-1.57%)
Mar 02, 2021 4.605 4.620 4.540 4.605 47,866 +0.00(+0.00%)
Mar 01, 2021 4.547 4.627 4.547 4.605 52,325 +0.09(+1.92%)
Feb 26, 2021 4.547 4.554 4.453 4.518 64,359 +0.03(+0.56%)
Feb 25, 2021 4.612 4.677 4.482 4.493 80,990 -0.16(-3.50%)
Feb 24, 2021 4.620 4.670 4.591 4.656 48,769 +0.04(+0.78%)
Feb 23, 2021 4.641 4.670 4.439 4.620 102,542 -0.06(-1.24%)
Feb 22, 2021 4.786 4.793 4.677 4.677 65,794 -0.11(-2.27%)
Feb 19, 2021 4.786 4.822 4.757 4.786 51,652 +0.01(+0.30%)
Feb 18, 2021 4.786 4.801 4.743 4.772 48,813 -0.01(-0.30%)
Feb 17, 2021 4.822 4.858 4.772 4.786 53,833 -0.08(-1.64%)
Feb 16, 2021 4.887 4.924 4.851 4.866 60,262 -0.04(-0.74%)
Feb 12, 2021 4.887 4.916 4.822 4.902 52,343 +0.01(+0.30%)
Feb 11, 2021 4.945 4.945 4.822 4.887 58,699 +0.02(+0.45%)
Feb 10, 2021 4.916 4.916 4.822 4.866 221,810 +0.00(+0.00%)
Feb 09, 2021 4.851 4.880 4.830 4.866 80,506 +0.01(+0.30%)
Feb 08, 2021 4.764 4.887 4.764 4.851 47,533 +0.03(+0.60%)
Feb 05, 2021 4.786 4.858 4.764 4.822 38,394 +0.04(+0.91%)
Feb 04, 2021 4.728 4.779 4.706 4.779 31,367 +0.07(+1.54%)
Feb 03, 2021 4.699 4.750 4.670 4.706 69,663 +0.01(+0.15%)
Feb 02, 2021 4.612 4.706 4.612 4.699 35,967 +0.10(+2.20%)
Feb 01, 2021 4.533 4.634 4.518 4.598 26,377 +0.10(+2.25%)
Jan 29, 2021 4.576 4.619 4.489 4.496 66,845 -0.07(-1.58%)
Jan 28, 2021 4.612 4.612 4.542 4.569 49,133 +0.03(+0.64%)
Jan 27, 2021 4.576 4.641 4.460 4.540 67,089 -0.13(-2.79%)
Jan 26, 2021 4.706 4.721 4.670 4.670 34,715 -0.04(-0.92%)
Jan 25, 2021 4.735 4.746 4.663 4.714 35,693 -0.02(-0.46%)
Jan 22, 2021 4.728 4.735 4.656 4.735 21,268 +0.01(+0.31%)
Jan 21, 2021 4.685 4.721 4.670 4.721 39,017 +0.03(+0.62%)
Jan 20, 2021 4.656 4.692 4.634 4.692 28,793 +0.04(+0.93%)
Jan 19, 2021 4.576 4.648 4.576 4.648 46,500 +0.08(+1.74%)
Jan 15, 2021 4.605 4.634 4.525 4.569 34,527 -0.05(-1.10%)
Jan 14, 2021 4.641 4.663 4.605 4.620 25,174 +0.01(+0.31%)
Jan 13, 2021 4.663 4.663 4.583 4.605 41,635 -0.01(-0.31%)
Jan 12, 2021 4.569 4.627 4.569 4.620 54,366 +0.06(+1.27%)
Jan 11, 2021 4.562 4.590 4.530 4.562 31,129 -0.03(-0.63%)
Jan 08, 2021 4.598 4.620 4.533 4.591 56,486 +0.08(+1.77%)
Jan 07, 2021 4.446 4.525 4.446 4.511 46,051 +0.04(+0.97%)
Jan 06, 2021 4.417 4.504 4.410 4.467 47,574 +0.04(+0.98%)
Jan 05, 2021 4.402 4.488 4.402 4.424 50,462 -0.02(-0.49%)
Jan 04, 2021 4.525 4.546 4.431 4.446 61,581 -0.08(-1.76%)
Dec 31, 2020 4.525 4.525 4.525 80,060 +0.01(+0.32%)
Dec 30, 2020 4.482 4.547 4.475 4.511 80,060 +0.00(+0.00%)
Dec 29, 2020 4.562 4.562 4.482 4.511 59,417 -0.04(-0.80%)
Dec 28, 2020 4.525 4.562 4.496 4.547 143,104 +0.01(+0.32%)
Dec 24, 2020 4.547 4.576 4.522 4.533 66,568 -0.01(-0.32%)
Dec 23, 2020 4.511 4.569 4.504 4.547 77,112 +0.01(+0.32%)
Dec 22, 2020 4.547 4.554 4.489 4.533 81,943 +0.04(+0.81%)
Dec 21, 2020 4.460 4.547 4.434 4.496 94,683 +0.03(+0.65%)
Dec 18, 2020 4.540 4.540 4.439 4.467 63,944 +0.00(+0.00%)
Dec 17, 2020 4.417 4.490 4.417 4.467 82,574 +0.06(+1.31%)
Dec 16, 2020 4.417 4.439 4.398 4.410 66,262 +0.01(+0.16%)
Dec 15, 2020 4.395 4.417 4.366 4.402 48,546 +0.04(+1.00%)
Dec 14, 2020 4.366 4.415 4.352 4.359 36,726 -0.01(-0.17%)
Dec 11, 2020 4.359 4.388 4.344 4.366 41,156 -0.02(-0.50%)
Dec 10, 2020 4.323 4.410 4.323 4.388 73,159 +0.01(+0.17%)
Dec 09, 2020 4.381 4.430 4.363 4.381 50,390 +0.00(+0.00%)
Dec 08, 2020 4.366 4.381 4.366 4.381 34,192 +0.02(+0.49%)
Dec 07, 2020 4.324 4.381 4.295 4.359 63,798 +0.01(+0.16%)
Dec 04, 2020 4.331 4.369 4.329 4.352 54,790 +0.04(+0.82%)
Dec 03, 2020 4.267 4.345 4.214 4.317 105,455 +0.06(+1.33%)
Dec 02, 2020 4.153 4.260 4.153 4.260 89,955 +0.06(+1.35%)
Dec 01, 2020 4.189 4.224 4.175 4.203 58,955 +0.02(+0.51%)
Nov 30, 2020 4.139 4.203 4.132 4.182 69,301 +0.02(+0.51%)
Nov 27, 2020 4.168 4.210 4.118 4.160 109,298 -0.02(-0.51%)
Nov 25, 2020 4.231 4.239 4.168 4.182 46,339 -0.03(-0.67%)
Nov 24, 2020 4.203 4.246 4.189 4.210 79,255 +0.01(+0.17%)
Nov 23, 2020 4.111 4.231 4.103 4.203 121,776 +0.09(+2.25%)
Nov 20, 2020 4.075 4.125 4.075 4.111 57,888 +0.02(+0.52%)
Nov 19, 2020 4.054 4.104 4.054 4.089 56,881 +0.00(+0.00%)
Nov 18, 2020 4.047 4.104 4.047 4.089 57,822 +0.01(+0.17%)
Nov 17, 2020 3.983 4.082 3.983 4.082 43,802 +0.05(+1.23%)
Nov 16, 2020 4.047 4.061 4.026 4.033 40,474 +0.01(+0.35%)
Nov 13, 2020 3.947 4.026 3.947 4.018 30,845 +0.08(+1.98%)
Nov 12, 2020 3.898 3.983 3.898 3.940 121,077 +0.01(+0.18%)
Nov 11, 2020 3.898 3.933 3.877 3.933 66,960 +0.10(+2.59%)
Nov 10, 2020 3.876 3.931 3.802 3.834 94,157 -0.08(-2.00%)
Nov 09, 2020 3.990 4.018 3.876 3.912 114,274 -0.01(-0.18%)
Nov 06, 2020 3.933 3.955 3.848 3.919 75,213 +0.01(+0.36%)
Nov 05, 2020 3.827 3.912 3.827 3.905 49,729 +0.07(+1.85%)
Nov 04, 2020 3.770 3.849 3.727 3.834 36,985 +0.09(+2.27%)
Nov 03, 2020 3.692 3.759 3.685 3.749 34,884 +0.07(+1.93%)
Nov 02, 2020 3.685 3.727 3.663 3.678 49,178 +0.01(+0.19%)
Oct 30, 2020 3.749 3.749 3.671 3.671 20,282 -0.09(-2.45%)
Oct 29, 2020 3.720 3.791 3.692 3.763 60,607 +0.01(+0.19%)
Oct 28, 2020 3.862 3.862 3.735 3.756 90,015 -0.13(-3.29%)
Oct 27, 2020 3.884 3.898 3.862 3.884 36,578 +0.02(+0.55%)
Oct 26, 2020 3.898 3.898 3.834 3.862 40,029 -0.04(-1.09%)
Oct 23, 2020 3.933 3.933 3.869 3.905 33,099 +0.02(+0.55%)
Oct 22, 2020 3.898 3.905 3.876 3.884 40,377 -0.02(-0.55%)
Oct 21, 2020 3.898 3.955 3.898 3.905 24,759 +0.01(+0.36%)
Oct 20, 2020 3.905 3.933 3.884 3.891 31,505 +0.04(+0.92%)
Oct 19, 2020 3.983 3.983 3.848 3.855 34,503 -0.07(-1.81%)
Oct 16, 2020 3.912 3.962 3.912 3.926 82,678 +0.00(+0.00%)
Oct 15, 2020 3.884 3.940 3.884 3.926 29,709 -0.04(-0.90%)
Oct 14, 2020 4.026 4.026 3.933 3.962 46,891 -0.01(-0.18%)
Oct 13, 2020 3.933 3.976 3.933 3.969 41,594 -0.01(-0.36%)
Oct 12, 2020 3.969 4.004 3.962 3.983 68,038 +0.04(+0.90%)
Oct 09, 2020 3.921 3.949 3.921 3.947 38,592 +0.03(+0.72%)
Oct 08, 2020 3.933 3.955 3.905 3.919 74,365 +0.01(+0.37%)
Oct 07, 2020 3.841 3.990 3.841 3.905 46,301 +0.05(+1.29%)
Oct 06, 2020 3.841 3.921 3.834 3.855 51,852 -0.01(-0.28%)
Oct 05, 2020 3.931 3.931 3.855 3.866 36,486 -0.01(-0.27%)
Oct 02, 2020 3.827 3.884 3.827 3.876 4,929 +0.01(+0.37%)
Oct 01, 2020 3.834 3.891 3.834 3.862 30,854 +0.03(+0.74%)
Sep 30, 2020 3.820 3.898 3.784 3.834 37,747 +0.01(+0.28%)
Sep 29, 2020 3.898 3.898 3.805 3.823 14,531 -0.01(-0.19%)
Sep 28, 2020 3.749 3.898 3.749 3.830 53,691 +0.08(+2.18%)
Sep 25, 2020 3.699 3.812 3.699 3.749 90,565 +0.01(+0.19%)
Sep 24, 2020 3.713 3.855 3.663 3.742 69,124 +0.08(+2.13%)
Sep 23, 2020 3.770 3.791 3.656 3.663 74,242 -0.06(-1.71%)
Sep 22, 2020 3.770 3.787 3.678 3.727 79,503 -0.06(-1.50%)
Sep 21, 2020 3.791 3.798 3.735 3.784 56,959 +0.00(+0.00%)
Sep 18, 2020 3.720 3.791 3.713 3.784 33,944 +0.04(+0.95%)
Sep 17, 2020 3.713 3.784 3.685 3.749 54,005 -0.04(-1.13%)
Sep 16, 2020 3.813 3.813 3.742 3.791 73,720 +0.01(+0.38%)
Sep 15, 2020 4.033 4.033 3.770 3.777 48,467 -0.03(-0.75%)
Sep 14, 2020 3.743 3.805 3.736 3.805 35,178 +0.07(+1.86%)
Sep 11, 2020 3.778 3.802 3.694 3.736 44,496 -0.01(-0.37%)
Sep 10, 2020 3.785 3.855 3.750 3.750 21,084 -0.06(-1.46%)
Sep 09, 2020 3.757 3.805 3.750 3.805 22,926 +0.08(+2.24%)
Sep 08, 2020 3.757 3.757 3.684 3.722 90,181 -0.04(-1.11%)
Sep 04, 2020 3.847 3.847 3.722 3.764 54,720 -0.09(-2.43%)
Sep 03, 2020 3.951 3.951 3.833 3.858 78,299 -0.10(-2.54%)
Sep 02, 2020 3.979 3.979 3.893 3.958 36,233 +0.05(+1.24%)
Sep 01, 2020 3.889 3.979 3.861 3.910 69,923 -0.03(-0.71%)
Aug 31, 2020 3.944 3.944 3.854 3.937 40,468 +0.05(+1.25%)
Aug 28, 2020 3.882 3.930 3.875 3.889 31,968 -0.02(-0.62%)
Aug 27, 2020 3.917 3.930 3.889 3.913 26,869 -0.00(-0.09%)
Aug 26, 2020 3.896 3.944 3.896 3.917 41,625 +0.01(+0.18%)
Aug 25, 2020 3.924 3.924 3.882 3.910 22,406 +0.01(+0.36%)
Aug 24, 2020 3.924 3.924 3.882 3.896 34,458 +0.00(+0.00%)
Aug 21, 2020 3.875 3.903 3.868 3.896 28,224 +0.04(+1.08%)
Aug 20, 2020 3.854 3.917 3.854 3.854 46,856 -0.02(-0.54%)
Aug 19, 2020 3.910 3.917 3.861 3.875 19,821 +0.01(+0.18%)
Aug 18, 2020 3.854 3.910 3.854 3.868 42,339 -0.01(-0.18%)
Aug 17, 2020 3.868 3.882 3.824 3.875 35,454 +0.06(+1.45%)
Aug 14, 2020 3.826 3.868 3.819 3.819 38,448 +0.00(+0.00%)
Aug 13, 2020 3.868 3.924 3.819 3.819 67,852 -0.04(-1.08%)
Aug 12, 2020 3.833 3.883 3.834 3.861 19,935 +0.03(+0.72%)
Aug 11, 2020 3.861 3.882 3.819 3.833 37,956 -0.05(-1.25%)
Aug 10, 2020 3.854 3.882 3.854 3.882 54,576 +0.02(+0.45%)
Aug 07, 2020 3.847 3.910 3.847 3.865 45,504 -0.02(-0.45%)
Aug 06, 2020 3.861 3.909 3.847 3.882 47,144 +0.02(+0.54%)
Aug 05, 2020 3.819 3.875 3.799 3.861 17,182 +0.06(+1.46%)
Aug 04, 2020 3.764 3.812 3.764 3.805 150,616 +0.02(+0.55%)
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.