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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	2.312	2.414	2.264	2.385	61,854	+0.06(+2.54%)
May 30, 2006	2.405	2.405	2.321	2.326	49,057	+0.02(+0.85%)
May 26, 2006	2.231	2.307	2.231	2.307	50,834	+0.08(+3.41%)
May 25, 2006	2.250	2.363	2.231	2.231	77,851	-0.03(-1.49%)
May 24, 2006	2.270	2.287	2.211	2.264	74,652	-0.02(-0.74%)
May 23, 2006	2.307	2.312	2.264	2.281	45,146	-0.03(-1.46%)
May 22, 2006	2.208	2.315	2.208	2.315	45,857	+0.11(+4.84%)
May 19, 2006	2.332	2.332	2.208	2.208	125,131	-0.10(-4.38%)
May 18, 2006	2.349	2.360	2.310	2.310	37,326	-0.03(-1.44%)
May 17, 2006	2.369	2.374	2.321	2.343	48,701	+0.00(+0.12%)
May 16, 2006	2.383	2.383	2.340	2.340	64,698	-0.04(-1.54%)
May 15, 2006	2.416	2.419	2.377	2.377	103,446	-0.02(-0.82%)
May 12, 2006	2.447	2.447	2.397	2.397	30,216	-0.04(-1.73%)
May 11, 2006	2.475	2.475	2.391	2.439	103,802	-0.03(-1.25%)
May 10, 2006	2.450	2.470	2.447	2.470	31,993	+0.02(+0.80%)
May 09, 2006	2.447	2.464	2.447	2.450	24,528	+0.00(+0.00%)
May 08, 2006	2.453	2.484	2.447	2.450	33,060	-0.03(-1.14%)
May 05, 2006	2.467	2.484	2.449	2.478	26,661	+0.04(+1.61%)
May 04, 2006	2.411	2.439	2.411	2.439	38,392	+0.01(+0.23%)
May 03, 2006	2.464	2.479	2.405	2.433	39,459	-0.03(-1.14%)
May 02, 2006	2.490	2.501	2.461	2.461	30,571	-0.01(-0.46%)
May 01, 2006	2.504	2.504	2.470	2.473	34,837	-0.00(-0.11%)
Apr 28, 2006	2.467	2.490	2.467	2.475	11,731	-0.02(-0.68%)
Apr 27, 2006	2.487	2.506	2.456	2.492	48,346	+0.02(+0.80%)
Apr 26, 2006	2.509	2.509	2.453	2.473	76,429	-0.03(-1.24%)
Apr 25, 2006	2.512	2.529	2.433	2.504	66,120	+0.02(+0.68%)
Apr 24, 2006	2.461	2.487	2.461	2.487	46,213	+0.01(+0.45%)
Apr 21, 2006	2.490	2.495	2.461	2.475	38,748	-0.01(-0.56%)
Apr 20, 2006	2.520	2.520	2.490	2.490	56,877	-0.03(-1.23%)
Apr 19, 2006	2.512	2.546	2.504	2.520	59,010	-0.01(-0.44%)
Apr 18, 2006	2.520	2.532	2.518	2.532	15,996	+0.01(+0.45%)
Apr 17, 2006	2.518	2.543	2.518	2.520	31,993	+0.01(+0.56%)
Apr 13, 2006	2.543	2.560	2.506	2.506	36,259	-0.04(-1.44%)
Apr 12, 2006	2.537	2.554	2.512	2.543	42,302	-0.01(-0.55%)
Apr 11, 2006	2.582	2.582	2.506	2.557	63,276	+0.03(+1.00%)
Apr 10, 2006	2.551	2.557	2.518	2.532	35,548	-0.02(-0.77%)
Apr 07, 2006	2.557	2.557	2.518	2.551	62,210	-0.02(-0.87%)
Apr 06, 2006	2.574	2.574	2.554	2.574	7,820	+0.00(+0.11%)
Apr 05, 2006	2.563	2.571	2.557	2.571	78,918	+0.00(+0.00%)
Apr 04, 2006	2.571	2.574	2.560	2.571	59,010	-0.02(-0.65%)
Apr 03, 2006	2.582	2.602	2.582	2.588	18,840	-0.01(-0.54%)
Mar 31, 2006	2.588	2.613	2.580	2.602	41,236	+0.01(+0.22%)
Mar 30, 2006	2.608	2.616	2.596	2.596	22,751	-0.01(-0.43%)
Mar 29, 2006	2.608	2.611	2.588	2.608	36,615	+0.00(+0.11%)
Mar 28, 2006	2.585	2.611	2.574	2.605	53,678	+0.00(+0.11%)
Mar 27, 2006	2.611	2.611	2.571	2.602	60,077	+0.01(+0.54%)
Mar 24, 2006	2.588	2.588	2.560	2.588	59,366	+0.00(+0.11%)
Mar 23, 2006	2.602	2.602	2.551	2.585	88,516	+0.01(+0.44%)
Mar 22, 2006	2.596	2.596	2.546	2.574	51,901	+0.01(+0.55%)
Mar 21, 2006	2.577	2.577	2.549	2.560	14,574	+0.01(+0.22%)
Mar 20, 2006	2.557	2.574	2.554	2.554	22,751	+0.01(+0.22%)
Mar 17, 2006	2.585	2.585	2.546	2.549	36,259	-0.01(-0.33%)
Mar 16, 2006	2.551	2.585	2.549	2.557	55,811	+0.01(+0.22%)
Mar 15, 2006	2.557	2.580	2.537	2.551	30,216	-0.06(-2.26%)
Mar 14, 2006	2.611	2.613	2.602	2.611	23,817	+0.00(+0.00%)
Mar 13, 2006	2.611	2.636	2.611	2.611	26,661	+0.00(+0.00%)
Mar 10, 2006	2.622	2.633	2.596	2.611	23,106	-0.01(-0.43%)
Mar 09, 2006	2.577	2.650	2.577	2.622	88,516	+0.02(+0.65%)
Mar 08, 2006	2.639	2.670	2.602	2.605	31,993	-0.01(-0.23%)
Mar 07, 2006	2.658	2.658	2.611	2.611	18,129	-0.03(-1.27%)
Mar 06, 2006	2.636	2.672	2.636	2.644	17,418	+0.01(+0.43%)
Mar 03, 2006	2.644	2.667	2.616	2.633	65,765	-0.01(-0.43%)
Mar 02, 2006	2.611	2.644	2.611	2.644	15,641	+0.04(+1.40%)

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.