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 )

3.690 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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, 2017 2.985 3.060 2.976 3.022 45,735 +0.06(+2.12%)
Oct 30, 2017 3.007 3.007 2.944 2.960 34,332 -0.02(-0.71%)
Oct 27, 2017 3.023 3.023 2.965 2.981 17,637 +0.02(+0.53%)
Oct 26, 2017 2.997 3.012 2.965 2.965 33,886 -0.05(-1.50%)
Oct 25, 2017 2.970 3.075 2.970 3.010 52,666 +0.04(+1.35%)
Oct 24, 2017 3.065 3.065 2.939 2.970 114,115 -0.12(-4.00%)
Oct 23, 2017 3.154 3.154 3.054 3.094 35,893 +0.03(+0.94%)
Oct 20, 2017 3.107 3.133 3.039 3.065 60,569 -0.04(-1.43%)
Oct 19, 2017 2.996 3.109 2.996 3.109 72,180 +0.04(+1.45%)
Oct 18, 2017 3.060 3.070 2.944 3.065 84,517 +0.12(+3.93%)
Oct 17, 2017 3.028 3.028 2.949 2.949 47,689 +0.01(+0.21%)
Oct 16, 2017 2.944 3.007 2.943 2.943 47,640 +0.00(+0.15%)
Oct 13, 2017 2.981 2.986 2.933 2.939 43,517 -0.08(-2.79%)
Oct 12, 2017 2.991 3.023 2.949 3.023 90,726 +0.01(+0.35%)
Oct 11, 2017 3.035 3.044 2.991 3.012 28,168 -0.03(-0.90%)
Oct 10, 2017 3.081 3.081 3.039 3.040 38,709 -0.02(-0.50%)
Oct 09, 2017 3.107 3.107 3.055 3.055 33,643 -0.03(-1.02%)
Oct 06, 2017 3.113 3.165 3.086 3.086 34,757 -0.05(-1.50%)
Oct 05, 2017 3.107 3.139 3.091 3.133 44,506 +0.05(+1.54%)
Oct 04, 2017 3.054 3.112 3.054 3.086 36,753 +0.03(+0.98%)
Oct 03, 2017 3.081 3.081 3.040 3.056 41,671 +0.00(+0.06%)
Oct 02, 2017 3.081 3.081 3.038 3.054 25,202 +0.02(+0.52%)
Sep 29, 2017 3.070 3.070 3.039 3.039 13,127 +0.05(+1.75%)
Sep 28, 2017 3.012 3.027 2.986 2.986 32,980 +0.02(+0.73%)
Sep 27, 2017 3.123 3.123 2.928 2.965 81,710 -0.14(-4.58%)
Sep 26, 2017 3.112 3.118 3.039 3.107 38,588 +0.02(+0.51%)
Sep 25, 2017 3.023 3.104 3.018 3.091 103,920 +0.06(+1.91%)
Sep 22, 2017 2.991 3.041 2.913 3.033 54,890 +0.09(+3.04%)
Sep 21, 2017 2.949 2.981 2.917 2.944 51,635 +0.04(+1.45%)
Sep 20, 2017 3.096 3.102 2.896 2.902 116,671 -0.12(-3.84%)
Sep 19, 2017 2.965 3.096 2.949 3.018 108,990 +0.04(+1.42%)
Sep 18, 2017 3.065 3.065 2.960 2.975 68,042 -0.07(-2.42%)
Sep 15, 2017 3.065 3.065 2.975 3.049 72,979 +0.04(+1.22%)
Sep 14, 2017 2.944 3.096 2.944 3.012 86,091 +0.04(+1.24%)
Sep 13, 2017 2.950 3.017 2.924 2.975 111,660 +0.04(+1.23%)
Sep 12, 2017 2.950 2.950 2.898 2.939 117,726 -0.04(-1.21%)
Sep 11, 2017 2.965 3.099 2.919 2.975 116,714 +0.03(+0.87%)
Sep 08, 2017 2.991 2.991 2.919 2.950 107,696 -0.06(-1.89%)
Sep 07, 2017 3.094 3.130 2.991 3.006 102,392 -0.09(-2.83%)
Sep 06, 2017 3.104 3.120 3.053 3.094 102,867 +0.09(+3.09%)
Sep 05, 2017 3.336 3.336 2.981 3.001 165,197 +0.01(+0.17%)
Sep 01, 2017 2.939 3.125 2.926 2.996 203,705 +0.06(+1.93%)
Aug 31, 2017 2.836 2.944 2.831 2.939 147,160 +0.14(+5.17%)
Aug 30, 2017 2.810 2.952 2.795 2.795 207,897 -0.04(-1.46%)
Aug 29, 2017 2.846 2.872 2.785 2.836 127,988 +0.02(+0.55%)
Aug 28, 2017 2.877 2.877 2.810 2.821 206,548 +0.01(+0.35%)
Aug 25, 2017 2.857 2.877 2.800 2.811 196,688 -0.01(-0.35%)
Aug 24, 2017 2.785 2.913 2.738 2.821 452,872 +0.04(+1.48%)
Aug 23, 2017 2.702 2.785 2.697 2.779 346,967 +0.08(+3.06%)
Aug 22, 2017 2.662 2.707 2.659 2.697 136,744 +0.06(+2.35%)
Aug 21, 2017 2.657 2.661 2.625 2.635 63,698 -0.04(-1.35%)
Aug 18, 2017 2.671 2.681 2.620 2.671 42,723 +0.01(+0.19%)
Aug 17, 2017 2.656 2.681 2.645 2.666 70,864 +0.00(+0.00%)
Aug 16, 2017 2.604 2.702 2.604 2.666 81,060 +0.06(+2.38%)
Aug 15, 2017 2.651 2.666 2.604 2.604 100,657 -0.02(-0.79%)
Aug 14, 2017 2.583 2.645 2.578 2.625 32,604 +0.09(+3.67%)
Aug 11, 2017 2.542 2.594 2.532 2.532 150,970 -0.06(-2.19%)
Aug 10, 2017 2.645 2.661 2.589 2.589 37,256 -0.08(-2.90%)
Aug 09, 2017 2.723 2.723 2.656 2.666 51,122 -0.06(-2.29%)
Aug 08, 2017 2.707 2.738 2.707 2.728 48,830 +0.01(+0.40%)
Aug 07, 2017 2.738 2.738 2.697 2.718 110,013 -0.01(-0.19%)
Aug 04, 2017 2.738 2.738 2.707 2.723 54,849 +0.03(+0.96%)
Aug 03, 2017 2.716 2.733 2.697 2.697 35,796 -0.02(-0.76%)
Aug 02, 2017 2.759 2.795 2.697 2.718 80,438 -0.05(-1.86%)
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.