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 )

3.580 +0.010 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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, 2009 1.592 1.592 1.502 1.516 0 -0.07(-4.59%)
Jan 29, 2009 1.551 1.603 1.519 1.589 179,812 +0.03(+2.24%)
Jan 28, 2009 1.633 1.633 1.524 1.554 162,649 -0.04(-2.56%)
Jan 27, 2009 1.679 1.769 1.595 1.595 97,627 -0.11(-6.24%)
Jan 26, 2009 1.791 1.791 1.633 1.701 80,655 -0.03(-1.57%)
Jan 23, 2009 1.725 1.796 1.619 1.728 93,369 +0.00(+0.16%)
Jan 22, 2009 1.796 1.823 1.674 1.725 112,648 -0.07(-3.94%)
Jan 21, 2009 1.715 1.802 1.611 1.796 108,551 +0.13(+7.67%)
Jan 20, 2009 1.679 1.715 1.595 1.668 84,348 +0.01(+0.49%)
Jan 16, 2009 1.750 1.761 1.649 1.660 0 -0.04(-2.24%)
Jan 15, 2009 1.701 1.758 1.524 1.698 124,138 +0.01(+0.65%)
Jan 14, 2009 1.647 1.734 1.549 1.687 119,611 +0.04(+2.31%)
Jan 13, 2009 1.655 1.734 1.592 1.649 71,300 +0.01(+0.83%)
Jan 12, 2009 1.807 1.832 1.636 1.636 79,954 -0.13(-7.54%)
Jan 09, 2009 1.872 1.886 1.696 1.769 167,576 -0.08(-4.41%)
Jan 08, 2009 1.823 1.872 1.813 1.851 60,340 +0.01(+0.74%)
Jan 07, 2009 1.728 1.837 1.633 1.837 281,139 +0.16(+9.40%)
Jan 06, 2009 1.660 1.720 1.608 1.679 205,238 +0.02(+1.15%)
Jan 05, 2009 1.573 1.696 1.573 1.660 120,959 +0.09(+5.47%)
Jan 02, 2009 1.532 1.579 1.500 1.574 0 +0.06(+4.21%)
Jan 01, 2009 1.524 1.562 1.502 1.510 0 +0.00(+0.00%)
Dec 31, 2008 1.524 1.562 1.502 1.510 74,394 +0.00(+0.00%)
Dec 30, 2008 1.584 1.736 1.483 1.510 185,360 -0.05(-2.97%)
Dec 29, 2008 1.657 1.674 1.524 1.557 169,895 -0.17(-9.78%)
Dec 26, 2008 1.633 1.753 1.581 1.725 0 +0.10(+5.84%)
Dec 24, 2008 1.617 1.630 1.587 1.630 67,101 +0.04(+2.57%)
Dec 23, 2008 1.657 1.657 1.538 1.589 95,507 -0.05(-3.15%)
Dec 22, 2008 1.540 1.769 1.540 1.641 349,163 +0.17(+11.87%)
Dec 19, 2008 1.472 1.472 1.442 1.467 71,311 +0.03(+2.28%)
Dec 18, 2008 1.377 1.459 1.377 1.434 161,216 +0.07(+5.19%)
Dec 17, 2008 1.385 1.467 1.361 1.363 108,264 -0.07(-4.57%)
Dec 16, 2008 1.295 1.459 1.295 1.429 132,401 +0.13(+10.06%)
Dec 15, 2008 1.497 1.516 1.293 1.298 175,395 -0.08(-6.10%)
Dec 12, 2008 1.579 1.579 1.366 1.383 0 -0.16(-10.09%)
Dec 11, 2008 1.546 1.687 1.500 1.538 137,674 -0.03(-1.74%)
Dec 10, 2008 1.494 1.687 1.494 1.565 173,528 +0.01(+0.88%)
Dec 09, 2008 1.551 1.581 1.497 1.551 109,201 -0.01(-0.87%)
Dec 08, 2008 1.579 1.751 1.472 1.565 180,076 +0.01(+0.52%)
Dec 05, 2008 1.412 1.584 1.404 1.557 0 +0.14(+9.58%)
Dec 04, 2008 1.494 1.685 1.415 1.421 266,479 -0.07(-4.92%)
Dec 03, 2008 1.472 1.497 1.421 1.494 61,968 +0.07(+5.17%)
Dec 02, 2008 1.418 1.475 1.418 1.421 83,768 +0.00(+0.29%)
Dec 01, 2008 1.437 1.437 1.369 1.417 186,495 -0.00(-0.29%)
Nov 28, 2008 1.421 1.440 1.363 1.421 97,352 -0.01(-0.38%)
Nov 26, 2008 1.266 1.429 1.266 1.426 79,325 +0.12(+9.17%)
Nov 25, 2008 1.184 1.361 1.184 1.306 144,405 +0.04(+2.78%)
Nov 24, 2008 1.059 1.277 1.059 1.271 187,910 +0.22(+21.30%)
Nov 21, 2008 1.091 1.140 0.9852 1.048 168,506 -0.05(-4.70%)
Nov 20, 2008 1.116 1.208 1.100 1.100 159,331 -0.07(-5.83%)
Nov 19, 2008 1.344 1.442 1.157 1.168 90,065 -0.19(-14.20%)
Nov 18, 2008 1.383 1.396 1.293 1.361 84,866 -0.08(-5.66%)
Nov 17, 2008 1.442 1.483 1.374 1.442 41,299 -0.01(-0.38%)
Nov 14, 2008 1.562 1.562 1.393 1.448 0 -0.11(-6.99%)
Nov 13, 2008 1.551 1.562 1.432 1.557 52,021 -0.01(-0.35%)
Nov 12, 2008 1.579 1.592 1.453 1.562 79,630 +0.02(+1.59%)
Nov 11, 2008 1.565 1.619 1.500 1.538 88,537 -0.07(-4.56%)
Nov 10, 2008 1.663 1.674 1.565 1.611 40,043 -0.08(-4.98%)
Nov 07, 2008 1.693 1.696 1.657 1.696 0 +0.01(+0.65%)
Nov 06, 2008 1.625 1.698 1.595 1.685 86,678 +0.06(+3.51%)
Nov 05, 2008 1.696 1.696 1.521 1.627 166,433 -0.05(-2.92%)
Nov 04, 2008 1.565 1.693 1.565 1.676 97,447 +0.12(+7.50%)
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.