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 )

3.605 +0.035 (+0.98%)
Streaming Delayed Price Updated: 12:16 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, 2011 1.685 1.692 1.663 1.667 67,382 -0.03(-1.66%)
Oct 28, 2011 1.654 1.695 1.654 1.695 48,899 +0.02(+0.93%)
Oct 27, 2011 1.682 1.689 1.654 1.679 85,264 +0.03(+1.52%)
Oct 26, 2011 1.654 1.654 1.620 1.654 59,995 +0.02(+1.15%)
Oct 25, 2011 1.638 1.645 1.626 1.635 72,684 -0.02(-0.95%)
Oct 24, 2011 1.660 1.660 1.638 1.651 25,058 +0.01(+0.38%)
Oct 21, 2011 1.638 1.650 1.626 1.645 39,894 +0.01(+0.40%)
Oct 20, 2011 1.635 1.638 1.601 1.638 80,291 +0.02(+1.34%)
Oct 19, 2011 1.588 1.632 1.588 1.616 122,621 +0.03(+1.57%)
Oct 18, 2011 1.585 1.610 1.585 1.591 89,069 +0.00(+0.20%)
Oct 17, 2011 1.610 1.610 1.588 1.588 26,421 -0.01(-0.59%)
Oct 14, 2011 1.598 1.598 1.587 1.598 62,913 +0.00(+0.00%)
Oct 13, 2011 1.607 1.613 1.544 1.598 89,458 +0.00(+0.20%)
Oct 12, 2011 1.576 1.601 1.576 1.595 28,837 +0.02(+1.39%)
Oct 11, 2011 1.573 1.585 1.573 1.573 14,488 -0.02(-1.18%)
Oct 10, 2011 1.569 1.591 1.557 1.591 9,218 +0.03(+1.60%)
Oct 07, 2011 1.569 1.582 1.535 1.566 97,432 -0.00(-0.20%)
Oct 06, 2011 1.557 1.576 1.535 1.569 78,838 +0.03(+2.24%)
Oct 05, 2011 1.488 1.554 1.478 1.535 116,824 +0.06(+3.81%)
Oct 04, 2011 1.560 1.560 1.479 1.479 192,633 -0.09(-5.96%)
Oct 03, 2011 1.573 1.598 1.560 1.572 74,082 -0.03(-1.59%)
Sep 30, 2011 1.601 1.606 1.582 1.598 61,448 -0.01(-0.43%)
Sep 29, 2011 1.642 1.642 1.604 1.605 14,594 -0.03(-1.88%)
Sep 28, 2011 1.620 1.638 1.607 1.635 129,324 +0.02(+1.52%)
Sep 27, 2011 1.604 1.638 1.595 1.611 124,616 +0.02(+1.02%)
Sep 26, 2011 1.607 1.610 1.544 1.595 177,650 +0.02(+1.19%)
Sep 23, 2011 1.635 1.635 1.551 1.576 109,948 +0.00(+0.00%)
Sep 22, 2011 1.585 1.585 1.538 1.576 51,801 -0.03(-1.57%)
Sep 21, 2011 1.638 1.645 1.601 1.601 58,195 -0.04(-2.67%)
Sep 20, 2011 1.663 1.663 1.642 1.645 104,710 -0.01(-0.37%)
Sep 19, 2011 1.660 1.660 1.635 1.651 102,728 -0.02(-0.95%)
Sep 16, 2011 1.663 1.695 1.657 1.667 99,127 -0.00(-0.19%)
Sep 15, 2011 1.723 1.736 1.629 1.670 121,893 -0.05(-2.74%)
Sep 14, 2011 1.663 1.717 1.660 1.717 125,443 +0.06(+3.59%)
Sep 13, 2011 1.669 1.679 1.657 1.657 32,367 +0.00(+0.00%)
Sep 12, 2011 1.676 1.676 1.648 1.657 44,665 -0.02(-1.28%)
Sep 09, 2011 1.685 1.688 1.676 1.679 15,810 -0.02(-1.26%)
Sep 08, 2011 1.715 1.731 1.685 1.700 44,181 -0.01(-0.54%)
Sep 07, 2011 1.718 1.730 1.685 1.709 74,646 +0.05(+2.76%)
Sep 06, 2011 1.688 1.688 1.648 1.663 40,636 -0.02(-1.23%)
Sep 02, 2011 1.694 1.694 1.679 1.684 29,328 -0.03(-1.47%)
Sep 01, 2011 1.728 1.728 1.703 1.709 35,488 -0.01(-0.36%)
Aug 31, 2011 1.697 1.725 1.697 1.715 44,479 +0.02(+0.90%)
Aug 30, 2011 1.685 1.700 1.685 1.700 26,723 +0.02(+0.91%)
Aug 29, 2011 1.682 1.709 1.679 1.685 130,884 +0.01(+0.55%)
Aug 26, 2011 1.639 1.681 1.639 1.676 10,446 +0.02(+0.92%)
Aug 25, 2011 1.682 1.682 1.639 1.660 47,087 -0.01(-0.37%)
Aug 24, 2011 1.645 1.676 1.645 1.666 68,695 +0.01(+0.59%)
Aug 23, 2011 1.627 1.657 1.627 1.657 6,036 +0.03(+2.04%)
Aug 22, 2011 1.614 1.642 1.614 1.624 52,078 +0.02(+1.15%)
Aug 19, 2011 1.593 1.666 1.581 1.605 47,661 -0.04(-2.24%)
Aug 18, 2011 1.571 1.648 1.571 1.642 54,798 -0.03(-1.83%)
Aug 17, 2011 1.673 1.700 1.608 1.673 41,958 +0.00(+0.00%)
Aug 16, 2011 1.673 1.700 1.666 1.673 46,796 -0.02(-1.44%)
Aug 15, 2011 1.669 1.703 1.666 1.697 60,240 +0.04(+2.21%)
Aug 12, 2011 1.688 1.688 1.648 1.660 52,248 +0.02(+0.93%)
Aug 11, 2011 1.608 1.659 1.593 1.645 55,911 +0.05(+3.07%)
Aug 10, 2011 1.565 1.627 1.562 1.596 81,923 +0.00(+0.00%)
Aug 09, 2011 1.654 1.617 1.569 1.596 179,414 +0.06(+3.58%)
Aug 08, 2011 1.654 1.654 1.532 1.541 152,433 -0.13(-7.71%)
Aug 05, 2011 1.728 1.728 1.620 1.669 117,920 -0.03(-1.98%)
Aug 04, 2011 1.777 1.777 1.654 1.703 138,572 -0.07(-3.92%)
Aug 03, 2011 1.758 1.777 1.746 1.773 73,226 +0.01(+0.47%)
Aug 02, 2011 1.761 1.774 1.755 1.764 38,247 -0.01(-0.52%)
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.