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 )

3.540 -0.030 (-0.84%)
Streaming Delayed Price Updated: 11:21 AM 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 30, 2009 1.535 1.576 1.508 1.510 81,894 -0.02(-1.60%)
Oct 29, 2009 1.505 1.579 1.505 1.535 154,326 +0.03(+1.99%)
Oct 28, 2009 1.532 1.559 1.502 1.505 98,296 -0.04(-2.81%)
Oct 27, 2009 1.551 1.554 1.527 1.548 114,996 -0.01(-0.53%)
Oct 26, 2009 1.568 1.584 1.554 1.557 84,929 -0.01(-0.74%)
Oct 23, 2009 1.570 1.570 1.568 1.568 27,704 -0.01(-0.82%)
Oct 22, 2009 1.565 1.584 1.559 1.581 52,286 +0.00(+0.17%)
Oct 21, 2009 1.565 1.579 1.562 1.579 38,672 +0.01(+0.69%)
Oct 20, 2009 1.565 1.568 1.558 1.568 28,325 -0.01(-0.76%)
Oct 19, 2009 1.551 1.581 1.551 1.580 29,762 +0.03(+1.65%)
Oct 16, 2009 1.565 1.568 1.551 1.554 27,190 -0.01(-0.52%)
Oct 15, 2009 1.557 1.570 1.543 1.562 42,578 +0.00(+0.17%)
Oct 14, 2009 1.606 1.606 1.551 1.559 67,637 +0.01(+0.67%)
Oct 13, 2009 1.540 1.565 1.532 1.549 45,411 +0.01(+0.39%)
Oct 12, 2009 1.554 1.554 1.532 1.543 26,859 +0.02(+1.07%)
Oct 09, 2009 1.543 1.559 1.524 1.527 93,262 -0.02(-1.58%)
Oct 08, 2009 1.565 1.565 1.551 1.551 40,046 +0.01(+0.53%)
Oct 07, 2009 1.540 1.559 1.540 1.543 47,505 -0.01(-0.53%)
Oct 06, 2009 1.540 1.559 1.532 1.551 80,270 +0.00(+0.18%)
Oct 05, 2009 1.524 1.549 1.524 1.549 52,381 +0.02(+1.61%)
Oct 02, 2009 1.538 1.540 1.519 1.524 70,650 -0.02(-1.06%)
Oct 01, 2009 1.527 1.559 1.527 1.540 43,963 -0.01(-0.53%)
Sep 30, 2009 1.549 1.562 1.530 1.549 60,568 -0.00(-0.18%)
Sep 29, 2009 1.647 1.647 1.551 1.551 93,420 -0.08(-5.16%)
Sep 28, 2009 1.546 1.636 1.546 1.636 255,772 +0.09(+5.62%)
Sep 25, 2009 1.532 1.549 1.532 1.549 126,919 +0.00(+0.00%)
Sep 24, 2009 1.532 1.549 1.521 1.549 284,215 +0.00(+0.00%)
Sep 23, 2009 1.538 1.549 1.524 1.549 95,191 +0.02(+1.07%)
Sep 22, 2009 1.521 1.540 1.508 1.532 105,314 +0.02(+1.62%)
Sep 21, 2009 1.497 1.508 1.494 1.508 31,985 -0.02(-1.07%)
Sep 18, 2009 1.543 1.543 1.516 1.524 46,116 +0.01(+0.72%)
Sep 17, 2009 1.497 1.527 1.497 1.513 97,491 -0.00(-0.15%)
Sep 16, 2009 1.486 1.519 1.486 1.516 57,147 +0.03(+2.17%)
Sep 15, 2009 1.486 1.500 1.461 1.483 111,472 -0.01(-0.37%)
Sep 14, 2009 1.475 1.489 1.469 1.489 20,943 -0.02(-1.08%)
Sep 11, 2009 1.500 1.521 1.500 1.505 31,966 -0.01(-0.36%)
Sep 10, 2009 1.486 1.516 1.486 1.510 59,704 +0.01(+0.91%)
Sep 09, 2009 1.486 1.500 1.486 1.497 32,396 +0.01(+0.55%)
Sep 08, 2009 1.483 1.494 1.483 1.489 76,933 +0.01(+0.92%)
Sep 04, 2009 1.461 1.475 1.461 1.475 47,075 +0.01(+0.93%)
Sep 03, 2009 1.451 1.467 1.451 1.461 54,152 +0.01(+0.56%)
Sep 02, 2009 1.461 1.461 1.445 1.453 14,844 +0.00(+0.19%)
Sep 01, 2009 1.442 1.489 1.423 1.451 139,368 -0.02(-1.66%)
Aug 31, 2009 1.472 1.478 1.464 1.475 21,535 +0.01(+0.37%)
Aug 28, 2009 1.456 1.491 1.453 1.470 63,419 -0.01(-0.55%)
Aug 27, 2009 1.470 1.497 1.470 1.478 135,304 -0.01(-0.55%)
Aug 26, 2009 1.483 1.497 1.459 1.486 132,284 -0.01(-0.73%)
Aug 25, 2009 1.486 1.502 1.475 1.497 35,119 +0.01(+0.55%)
Aug 24, 2009 1.494 1.502 1.489 1.489 82,636 +0.00(+0.00%)
Aug 21, 2009 1.483 1.500 1.483 1.489 57,393 +0.01(+0.74%)
Aug 20, 2009 1.472 1.491 1.470 1.478 25,474 -0.01(-0.37%)
Aug 19, 2009 1.481 1.489 1.451 1.483 44,051 +0.01(+0.37%)
Aug 18, 2009 1.464 1.486 1.464 1.478 21,664 +0.01(+0.93%)
Aug 17, 2009 1.461 1.494 1.421 1.464 54,351 -0.02(-1.28%)
Aug 14, 2009 1.508 1.508 1.415 1.483 43,221 -0.02(-1.09%)
Aug 13, 2009 1.508 1.508 1.491 1.500 13,227 +0.01(+0.55%)
Aug 12, 2009 1.486 1.500 1.459 1.491 86,523 +0.00(+0.00%)
Aug 11, 2009 1.470 1.491 1.432 1.491 61,380 +0.02(+1.48%)
Aug 10, 2009 1.459 1.475 1.421 1.470 50,158 +0.00(+0.00%)
Aug 07, 2009 1.440 1.481 1.440 1.470 65,315 +0.03(+2.08%)
Aug 06, 2009 1.440 1.460 1.399 1.440 45,106 +0.00(+0.00%)
Aug 05, 2009 1.470 1.470 1.404 1.440 80,167 -0.04(-2.94%)
Aug 04, 2009 1.467 1.486 1.456 1.483 64,841 -0.01(-0.88%)
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.