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 )

3.600 +0.030 (+0.84%)
Streaming Delayed Price Updated: 1:41 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 (%)
Oct 31, 2006 2.373 2.403 2.373 2.382 33,440 +0.01(+0.33%)
Oct 30, 2006 2.370 2.403 2.359 2.374 36,380 +0.01(+0.29%)
Oct 27, 2006 2.395 2.435 2.362 2.367 69,821 -0.04(-1.81%)
Oct 26, 2006 2.406 2.422 2.378 2.411 53,284 +0.03(+1.26%)
Oct 25, 2006 2.376 2.422 2.365 2.381 77,171 -0.01(-0.57%)
Oct 24, 2006 2.422 2.427 2.359 2.395 41,892 +0.01(+0.34%)
Oct 23, 2006 2.395 2.430 2.346 2.387 83,418 -0.03(-1.35%)
Oct 20, 2006 2.400 2.422 2.395 2.419 90,768 +0.05(+2.07%)
Oct 19, 2006 2.400 2.406 2.362 2.370 93,707 +0.00(+0.12%)
Oct 18, 2006 2.381 2.416 2.365 2.367 140,745 +0.05(+2.23%)
Oct 17, 2006 2.340 2.381 2.313 2.316 73,128 -0.02(-1.05%)
Oct 16, 2006 2.346 2.389 2.329 2.340 81,580 -0.02(-0.92%)
Oct 13, 2006 2.340 2.403 2.340 2.362 49,242 +0.01(+0.23%)
Oct 12, 2006 2.389 2.389 2.351 2.357 41,157 -0.03(-1.32%)
Oct 11, 2006 2.406 2.427 2.381 2.388 38,585 -0.04(-1.72%)
Oct 10, 2006 2.389 2.430 2.389 2.430 33,808 +0.04(+1.58%)
Oct 09, 2006 2.427 2.427 2.387 2.392 13,596 -0.03(-1.24%)
Oct 06, 2006 2.406 2.433 2.386 2.422 90,033 +0.01(+0.57%)
Oct 05, 2006 2.367 2.408 2.344 2.408 61,001 +0.06(+2.67%)
Oct 04, 2006 2.351 2.365 2.346 2.346 46,670 +0.00(+0.12%)
Oct 03, 2006 2.327 2.343 2.313 2.343 15,801 +0.00(+0.12%)
Oct 02, 2006 2.370 2.370 2.275 2.340 112,449 -0.03(-1.26%)
Sep 29, 2006 2.403 2.406 2.370 2.370 40,422 -0.05(-1.92%)
Sep 28, 2006 2.411 2.422 2.403 2.416 77,906 +0.01(+0.34%)
Sep 27, 2006 2.373 2.408 2.373 2.408 38,953 +0.01(+0.34%)
Sep 26, 2006 2.392 2.433 2.389 2.400 65,779 -0.02(-0.68%)
Sep 25, 2006 2.392 2.433 2.373 2.416 70,189 +0.04(+1.83%)
Sep 22, 2006 2.332 2.373 2.332 2.373 67,616 -0.01(-0.46%)
Sep 21, 2006 2.430 2.430 2.373 2.384 22,416 -0.03(-1.24%)
Sep 20, 2006 2.430 2.433 2.411 2.414 45,935 -0.01(-0.22%)
Sep 19, 2006 2.416 2.419 2.384 2.419 38,218 +0.01(+0.45%)
Sep 18, 2006 2.419 2.422 2.346 2.408 90,400 +0.00(+0.00%)
Sep 15, 2006 2.422 2.435 2.395 2.408 22,048 +0.01(+0.57%)
Sep 14, 2006 2.408 2.419 2.384 2.395 32,705 -0.01(-0.56%)
Sep 13, 2006 2.395 2.430 2.381 2.408 37,483 -0.07(-2.75%)
Sep 12, 2006 2.455 2.484 2.449 2.476 24,621 +0.02(+0.89%)
Sep 11, 2006 2.463 2.484 2.422 2.455 52,182 -0.03(-1.21%)
Sep 08, 2006 2.427 2.490 2.408 2.484 38,585 +0.05(+2.13%)
Sep 07, 2006 2.425 2.440 2.403 2.433 39,688 -0.02(-0.67%)
Sep 06, 2006 2.408 2.449 2.408 2.449 22,783 +0.02(+0.90%)
Sep 05, 2006 2.449 2.463 2.395 2.427 44,832 -0.02(-0.67%)
Sep 01, 2006 2.482 2.498 2.444 2.444 36,380 -0.05(-2.18%)
Aug 31, 2006 2.498 2.498 2.455 2.498 31,235 -0.00(-0.11%)
Aug 30, 2006 2.441 2.501 2.430 2.501 103,997 +0.08(+3.26%)
Aug 29, 2006 2.457 2.487 2.422 2.422 51,079 -0.03(-1.11%)
Aug 28, 2006 2.435 2.449 2.416 2.449 47,037 +0.03(+1.12%)
Aug 25, 2006 2.397 2.435 2.386 2.422 22,783 +0.04(+1.64%)
Aug 24, 2006 2.395 2.422 2.354 2.383 84,888 -0.03(-1.39%)
Aug 23, 2006 2.449 2.449 2.376 2.416 66,881 -0.03(-1.33%)
Aug 22, 2006 2.463 2.463 2.408 2.449 41,525 +0.00(+0.00%)
Aug 21, 2006 2.449 2.463 2.389 2.449 36,013 -0.01(-0.22%)
Aug 18, 2006 2.474 2.504 2.455 2.455 95,545 +0.04(+1.80%)
Aug 17, 2006 2.449 2.460 2.400 2.411 29,398 -0.01(-0.45%)
Aug 16, 2006 2.427 2.449 2.422 2.422 39,320 -0.03(-1.11%)
Aug 15, 2006 2.422 2.449 2.397 2.449 58,429 +0.03(+1.35%)
Aug 14, 2006 2.400 2.416 2.367 2.416 23,886 +0.05(+2.07%)
Aug 11, 2006 2.351 2.419 2.351 2.367 24,621 +0.02(+0.81%)
Aug 10, 2006 2.362 2.362 2.348 2.348 9,922 +0.01(+0.35%)
Aug 09, 2006 2.435 2.435 2.340 2.340 90,033 -0.09(-3.59%)
Aug 08, 2006 2.313 2.427 2.313 2.427 74,231 +0.11(+4.94%)
Aug 07, 2006 2.381 2.381 2.313 2.313 30,133 -0.05(-2.30%)
Aug 04, 2006 2.324 2.395 2.318 2.367 75,333 +0.08(+3.57%)
Aug 03, 2006 2.264 2.346 2.245 2.286 65,779 +0.04(+1.70%)
Aug 02, 2006 2.286 2.302 2.245 2.248 33,073 -0.03(-1.20%)
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.