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

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	2.869	2.877	2.830	2.872	53,329	-0.00(-0.10%)
May 29, 2003	2.816	2.880	2.816	2.875	69,328	+0.03(+1.19%)
May 28, 2003	2.894	2.894	2.841	2.841	124,791	-0.03(-0.98%)
May 27, 2003	2.818	2.869	2.801	2.869	161,411	+0.02(+0.79%)
May 23, 2003	2.816	2.855	2.816	2.846	62,573	+0.03(+1.20%)
May 22, 2003	2.827	2.886	2.813	2.813	111,992	+0.01(+0.20%)
May 21, 2003	2.813	2.827	2.793	2.807	43,019	+0.02(+0.71%)
May 20, 2003	2.759	2.796	2.759	2.787	21,331	+0.03(+1.12%)
May 19, 2003	2.830	2.830	2.756	2.756	124,435	-0.04(-1.61%)
May 16, 2003	2.863	2.883	2.801	2.801	84,971	-0.03(-1.19%)
May 15, 2003	2.838	2.866	2.835	2.835	121,947	-0.01(-0.49%)
May 14, 2003	2.863	2.866	2.841	2.849	63,284	+0.00(+0.10%)
May 13, 2003	2.855	2.869	2.846	2.846	59,018	-0.00(-0.10%)
May 12, 2003	2.855	2.880	2.821	2.849	55,107	-0.01(-0.49%)
May 09, 2003	2.872	2.883	2.846	2.863	58,307	-0.01(-0.39%)
May 08, 2003	2.846	2.875	2.827	2.875	53,685	+0.03(+1.09%)
May 07, 2003	2.872	2.875	2.844	2.844	43,730	-0.03(-1.17%)
May 06, 2003	2.869	2.880	2.858	2.877	68,617	+0.02(+0.69%)
May 05, 2003	2.869	2.875	2.821	2.858	53,329	-0.03(-0.88%)
May 02, 2003	2.855	2.889	2.841	2.883	115,192	+0.03(+1.18%)
May 01, 2003	2.897	2.897	2.827	2.849	57,951	-0.04(-1.27%)
Apr 30, 2003	2.872	2.891	2.872	2.886	39,819	-0.00(-0.10%)
Apr 29, 2003	2.891	2.894	2.849	2.889	91,371	+0.02(+0.69%)
Apr 28, 2003	2.866	2.875	2.844	2.869	44,796	+0.00(+0.00%)
Apr 25, 2003	2.861	2.877	2.813	2.869	57,596	+0.04(+1.29%)
Apr 24, 2003	2.922	2.922	2.832	2.832	35,908	-0.08(-2.71%)
Apr 23, 2003	2.917	2.917	2.844	2.911	91,015	+0.02(+0.68%)
Apr 22, 2003	2.880	2.917	2.827	2.891	128,346	-0.03(-1.15%)
Apr 21, 2003	2.813	2.953	2.813	2.925	139,723	+0.12(+4.42%)
Apr 17, 2003	2.816	2.827	2.779	2.801	55,818	-0.02(-0.80%)
Apr 16, 2003	2.807	2.838	2.785	2.824	94,215	+0.02(+0.60%)
Apr 15, 2003	2.782	2.841	2.756	2.807	57,596	+0.03(+0.91%)
Apr 14, 2003	2.782	2.785	2.751	2.782	92,793	+0.00(+0.00%)
Apr 11, 2003	2.754	2.782	2.740	2.782	120,169	+0.03(+1.23%)
Apr 10, 2003	2.742	2.751	2.731	2.748	22,398	-0.00(-0.10%)
Apr 09, 2003	2.740	2.751	2.717	2.751	34,130	+0.03(+1.14%)
Apr 08, 2003	2.740	2.748	2.720	2.720	47,996	-0.02(-0.62%)
Apr 07, 2003	2.734	2.742	2.717	2.737	94,215	+0.00(+0.10%)
Apr 04, 2003	2.725	2.734	2.717	2.734	32,353	+0.01(+0.31%)
Apr 03, 2003	2.728	2.728	2.714	2.725	21,687	-0.00(-0.10%)
Apr 02, 2003	2.734	2.734	2.683	2.728	86,394	+0.02(+0.83%)
Apr 01, 2003	2.686	2.706	2.675	2.706	63,640	+0.05(+1.80%)
Mar 31, 2003	2.706	2.709	2.658	2.658	122,302	-0.05(-1.87%)
Mar 28, 2003	2.714	2.740	2.709	2.709	34,130	-0.03(-0.93%)
Mar 27, 2003	2.728	2.740	2.703	2.734	60,795	+0.02(+0.83%)
Mar 26, 2003	2.720	2.723	2.689	2.711	100,615	-0.01(-0.31%)
Mar 25, 2003	2.720	2.728	2.700	2.720	222,562	+0.01(+0.42%)
Mar 24, 2003	2.728	2.731	2.700	2.709	162,833	-0.03(-0.93%)
Mar 21, 2003	2.723	2.734	2.700	2.734	59,729	+0.01(+0.52%)
Mar 20, 2003	2.740	2.740	2.700	2.720	164,966	+0.01(+0.21%)
Mar 19, 2003	2.759	2.759	2.711	2.714	72,528	-0.04(-1.53%)
Mar 18, 2003	2.765	2.771	2.745	2.756	73,239	-0.01(-0.20%)
Mar 17, 2003	2.756	2.762	2.742	2.762	55,818	+0.01(+0.31%)
Mar 14, 2003	2.756	2.759	2.742	2.754	44,796	+0.01(+0.31%)
Mar 13, 2003	2.734	2.756	2.700	2.745	81,772	-0.02(-0.61%)
Mar 12, 2003	2.754	2.762	2.717	2.762	47,641	+0.01(+0.20%)
Mar 11, 2003	2.762	2.762	2.742	2.756	30,931	-0.01(-0.20%)
Mar 10, 2003	2.754	2.773	2.728	2.762	120,169	+0.01(+0.31%)
Mar 07, 2003	2.756	2.756	2.723	2.754	61,862	+0.01(+0.41%)
Mar 06, 2003	2.728	2.754	2.717	2.742	41,241	+0.01(+0.41%)
Mar 05, 2003	2.720	2.742	2.720	2.731	47,641	+0.02(+0.62%)
Mar 04, 2003	2.768	2.768	2.714	2.714	73,950	-0.03(-1.03%)

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.