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 (%)
Nov 30, 2005 2.561 2.585 2.533 2.544 67,249 -0.02(-0.64%)
Nov 29, 2005 2.536 2.561 2.531 2.561 26,826 +0.04(+1.62%)
Nov 28, 2005 2.487 2.520 2.487 2.520 34,543 +0.02(+0.87%)
Nov 25, 2005 2.514 2.517 2.498 2.498 24,253 +0.01(+0.33%)
Nov 23, 2005 2.509 2.514 2.484 2.490 28,296 -0.00(-0.11%)
Nov 22, 2005 2.484 2.514 2.477 2.493 31,235 +0.03(+1.10%)
Nov 21, 2005 2.460 2.506 2.455 2.465 53,652 +0.00(+0.00%)
Nov 18, 2005 2.425 2.465 2.425 2.465 53,652 +0.03(+1.23%)
Nov 17, 2005 2.446 2.446 2.425 2.435 36,380 -0.01(-0.56%)
Nov 16, 2005 2.435 2.449 2.422 2.449 42,627 +0.01(+0.33%)
Nov 15, 2005 2.471 2.455 2.425 2.441 73,496 -0.03(-1.21%)
Nov 14, 2005 2.460 2.474 2.441 2.471 54,019 +0.00(+0.11%)
Nov 11, 2005 2.468 2.468 2.425 2.468 51,079 +0.00(+0.00%)
Nov 10, 2005 2.449 2.487 2.422 2.468 108,039 +0.05(+1.91%)
Nov 09, 2005 2.422 2.438 2.408 2.422 18,374 +0.01(+0.34%)
Nov 08, 2005 2.435 2.435 2.340 2.414 178,228 -0.01(-0.34%)
Nov 07, 2005 2.408 2.449 2.408 2.422 27,193 +0.00(+0.00%)
Nov 04, 2005 2.422 2.422 2.408 2.422 30,868 +0.01(+0.57%)
Nov 03, 2005 2.411 2.422 2.397 2.408 54,754 +0.01(+0.45%)
Nov 02, 2005 2.414 2.422 2.397 2.397 50,345 -0.02(-1.01%)
Nov 01, 2005 2.479 2.479 2.408 2.422 193,662 -0.04(-1.55%)
Oct 31, 2005 2.457 2.479 2.457 2.460 11,759 +0.02(+0.67%)
Oct 28, 2005 2.471 2.479 2.441 2.444 33,808 -0.02(-0.66%)
Oct 27, 2005 2.446 2.460 2.446 2.460 12,126 -0.00(-0.11%)
Oct 26, 2005 2.531 2.531 2.449 2.463 97,750 -0.05(-2.16%)
Oct 25, 2005 2.471 2.531 2.454 2.517 20,946 +0.05(+1.87%)
Oct 24, 2005 2.512 2.512 2.471 2.471 9,922 -0.03(-1.09%)
Oct 21, 2005 2.468 2.498 2.422 2.498 27,928 +0.04(+1.77%)
Oct 20, 2005 2.449 2.523 2.449 2.455 47,405 +0.00(+0.11%)
Oct 19, 2005 2.465 2.465 2.449 2.452 25,723 +0.00(+0.00%)
Oct 18, 2005 2.523 2.523 2.452 2.452 47,405 -0.06(-2.28%)
Oct 17, 2005 2.427 2.517 2.400 2.509 148,462 +0.05(+2.22%)
Oct 14, 2005 2.512 2.512 2.348 2.455 149,565 -0.04(-1.64%)
Oct 13, 2005 2.504 2.512 2.493 2.495 30,868 -0.01(-0.33%)
Oct 12, 2005 2.539 2.563 2.495 2.504 58,062 -0.06(-2.44%)
Oct 11, 2005 2.533 2.569 2.531 2.566 36,013 +0.05(+1.84%)
Oct 10, 2005 2.542 2.544 2.490 2.520 40,055 -0.01(-0.43%)
Oct 07, 2005 2.531 2.531 2.504 2.531 21,681 -0.00(-0.11%)
Oct 06, 2005 2.558 2.561 2.531 2.533 53,652 -0.02(-0.96%)
Oct 05, 2005 2.593 2.593 2.544 2.558 86,358 -0.03(-1.26%)
Oct 04, 2005 2.596 2.599 2.572 2.591 19,844 +0.00(+0.11%)
Oct 03, 2005 2.593 2.612 2.572 2.588 65,044 +0.01(+0.53%)
Sep 30, 2005 2.563 2.580 2.487 2.574 95,177 +0.01(+0.42%)
Sep 29, 2005 2.634 2.634 2.563 2.563 81,213 -0.06(-2.18%)
Sep 28, 2005 2.618 2.626 2.601 2.621 27,561 +0.00(+0.00%)
Sep 27, 2005 2.691 2.702 2.621 2.621 55,857 -0.07(-2.63%)
Sep 26, 2005 2.743 2.743 2.683 2.691 36,380 -0.03(-1.10%)
Sep 23, 2005 2.721 2.721 2.678 2.721 55,122 +0.01(+0.50%)
Sep 22, 2005 2.694 2.719 2.691 2.708 36,013 +0.01(+0.51%)
Sep 21, 2005 2.708 2.721 2.694 2.694 36,013 +0.01(+0.20%)
Sep 20, 2005 2.680 2.708 2.653 2.689 66,514 +0.01(+0.30%)
Sep 19, 2005 2.642 2.680 2.642 2.680 20,946 +0.03(+1.13%)
Sep 16, 2005 2.735 2.650 2.650 2.650 61,736 -0.01(-0.20%)
Sep 15, 2005 2.650 2.661 2.629 2.656 65,779 -0.01(-0.41%)
Sep 14, 2005 2.735 2.735 2.626 2.667 80,111 -0.12(-4.39%)
Sep 13, 2005 2.743 2.789 2.732 2.789 81,948 +0.07(+2.50%)
Sep 12, 2005 2.732 2.746 2.683 2.721 82,683 +0.00(+0.00%)
Sep 09, 2005 2.713 2.746 2.708 2.721 101,792 -0.01(-0.30%)
Sep 08, 2005 2.713 2.729 2.708 2.729 19,109 +0.01(+0.30%)
Sep 07, 2005 2.729 2.735 2.705 2.721 37,483 +0.00(+0.10%)
Sep 06, 2005 2.672 2.719 2.667 2.719 42,995 +0.03(+1.01%)
Sep 02, 2005 2.716 2.727 2.678 2.691 59,164 -0.02(-0.90%)
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.