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 )

3.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jan 30, 2004 3.066 3.122 3.047 3.120 51,190 +0.12(+4.13%)
Jan 29, 2004 3.066 3.179 2.982 2.996 86,027 -0.04(-1.39%)
Jan 28, 2004 3.145 3.151 3.038 3.038 82,828 -0.09(-2.96%)
Jan 27, 2004 3.120 3.165 3.097 3.131 139,706 -0.02(-0.54%)
Jan 26, 2004 3.162 3.179 3.097 3.148 66,120 +0.01(+0.36%)
Jan 23, 2004 3.145 3.179 3.066 3.137 116,244 +0.02(+0.63%)
Jan 22, 2004 3.103 3.117 3.038 3.117 44,435 +0.02(+0.73%)
Jan 21, 2004 3.058 3.094 3.052 3.094 72,519 +0.06(+2.14%)
Jan 20, 2004 3.128 3.137 3.030 3.030 91,715 -0.07(-2.27%)
Jan 16, 2004 3.044 3.100 3.038 3.100 137,217 +0.08(+2.80%)
Jan 15, 2004 2.996 3.024 2.982 3.016 57,233 +0.05(+1.61%)
Jan 14, 2004 2.968 2.996 2.962 2.968 54,033 +0.03(+0.96%)
Jan 13, 2004 2.968 3.024 2.937 2.940 113,400 -0.03(-0.85%)
Jan 12, 2004 2.914 2.965 2.914 2.965 118,377 +0.05(+1.84%)
Jan 09, 2004 2.909 2.923 2.900 2.912 74,296 -0.01(-0.48%)
Jan 08, 2004 2.923 2.948 2.914 2.926 32,704 -0.01(-0.38%)
Jan 07, 2004 2.912 2.959 2.912 2.937 70,030 -0.03(-0.95%)
Jan 06, 2004 3.021 3.021 2.965 2.965 71,097 -0.06(-1.95%)
Jan 05, 2004 2.979 3.024 2.942 3.024 68,253 +0.05(+1.51%)
Jan 02, 2004 2.979 2.979 2.942 2.979 26,661 +0.01(+0.47%)
Dec 31, 2003 2.959 2.979 2.959 2.965 28,083 +0.01(+0.29%)
Dec 30, 2003 2.959 2.979 2.954 2.957 25,950 +0.01(+0.38%)
Dec 29, 2003 2.903 2.973 2.928 2.945 33,060 +0.04(+1.45%)
Dec 26, 2003 2.951 2.951 2.903 2.903 29,505 -0.03(-1.15%)
Dec 24, 2003 2.926 2.937 2.909 2.937 30,216 +0.04(+1.36%)
Dec 23, 2003 2.917 2.917 2.875 2.897 76,785 -0.02(-0.77%)
Dec 22, 2003 2.926 2.926 2.889 2.920 65,054 -0.01(-0.19%)
Dec 19, 2003 2.920 2.926 2.878 2.926 119,799 +0.06(+2.06%)
Dec 18, 2003 2.892 2.892 2.836 2.866 72,874 -0.03(-0.97%)
Dec 17, 2003 2.892 2.895 2.883 2.895 69,675 +0.01(+0.39%)
Dec 16, 2003 2.855 2.872 2.855 2.883 61,143 +0.00(+0.00%)
Dec 15, 2003 2.917 2.917 2.852 2.883 96,336 -0.04(-1.25%)
Dec 12, 2003 2.920 2.920 2.881 2.920 46,568 -0.01(-0.38%)
Dec 11, 2003 2.982 2.982 2.931 2.931 65,765 -0.02(-0.76%)
Dec 10, 2003 2.968 2.979 2.931 2.954 45,857 +0.01(+0.48%)
Dec 09, 2003 3.010 3.010 2.940 2.940 59,010 -0.08(-2.70%)
Dec 08, 2003 3.018 3.080 3.018 3.021 77,140 +0.01(+0.37%)
Dec 05, 2003 2.996 3.010 2.968 3.010 62,921 +0.00(+0.00%)
Dec 04, 2003 2.942 3.010 2.942 3.010 24,528 +0.08(+2.59%)
Dec 03, 2003 2.979 2.979 2.934 2.934 78,207 -0.02(-0.67%)
Dec 02, 2003 2.942 2.954 2.940 2.954 55,811 +0.01(+0.38%)
Dec 01, 2003 2.942 2.948 2.942 2.942 31,282 -0.01(-0.38%)
Nov 28, 2003 2.923 2.954 2.923 2.954 25,239 +0.03(+0.86%)
Nov 26, 2003 2.917 2.920 2.917 2.928 65,054 +0.01(+0.29%)
Nov 25, 2003 2.914 2.948 2.914 2.920 33,060 +0.01(+0.29%)
Nov 24, 2003 2.883 2.912 2.883 2.912 67,186 +0.04(+1.37%)
Nov 21, 2003 2.889 2.895 2.872 2.872 33,771 -0.01(-0.29%)
Nov 20, 2003 2.844 2.881 2.844 2.881 35,548 +0.02(+0.69%)
Nov 19, 2003 2.895 2.895 2.855 2.861 111,622 -0.01(-0.29%)
Nov 18, 2003 2.892 2.892 2.883 2.869 36,970 -0.01(-0.39%)
Nov 17, 2003 2.892 2.892 2.866 2.881 38,037 +0.01(+0.49%)
Nov 14, 2003 2.906 2.906 2.883 2.866 81,406 -0.03(-1.07%)
Nov 13, 2003 2.886 2.914 2.886 2.897 62,921 -0.00(-0.10%)
Nov 12, 2003 2.886 2.903 2.886 2.900 40,170 +0.03(+0.88%)
Nov 11, 2003 2.895 2.909 2.875 2.875 59,010 -0.03(-1.16%)
Nov 10, 2003 2.895 2.912 2.872 2.909 103,446 +0.02(+0.58%)
Nov 07, 2003 2.878 2.892 2.855 2.892 49,057 +0.03(+0.98%)
Nov 06, 2003 2.847 2.858 2.844 2.864 30,927 -0.01(-0.20%)
Nov 05, 2003 2.855 2.872 2.869 2.869 58,299 +0.01(+0.49%)
Nov 04, 2003 2.855 2.855 2.852 2.855 43,724 -0.01(-0.49%)
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.