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 )

3.717 +0.087 (+2.39%)
Streaming Delayed Price Updated: 11:04 AM 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, 2007 2.281 2.287 2.211 2.279 81,406 +0.02(+1.00%)
Nov 29, 2007 2.250 2.287 2.250 2.256 22,395 -0.01(-0.50%)
Nov 28, 2007 2.231 2.267 2.214 2.267 39,103 +0.06(+2.54%)
Nov 27, 2007 2.200 2.219 2.158 2.211 43,369 +0.05(+2.34%)
Nov 26, 2007 2.228 2.262 2.056 2.160 104,868 -0.07(-3.03%)
Nov 23, 2007 2.276 2.276 2.225 2.228 50,834 +0.00(+0.00%)
Nov 21, 2007 2.231 2.335 2.225 2.228 49,412 -0.02(-0.75%)
Nov 20, 2007 2.267 2.329 2.225 2.245 41,591 -0.01(-0.25%)
Nov 19, 2007 2.310 2.310 2.211 2.250 50,123 -0.06(-2.79%)
Nov 16, 2007 2.248 2.377 2.172 2.315 109,489 +0.10(+4.31%)
Nov 15, 2007 2.219 2.231 2.146 2.219 40,525 +0.00(+0.00%)
Nov 14, 2007 2.222 2.245 2.217 2.219 6,043 -0.01(-0.25%)
Nov 13, 2007 2.228 2.250 2.194 2.225 24,528 -0.03(-1.13%)
Nov 12, 2007 2.276 2.279 2.228 2.250 29,860 -0.03(-1.23%)
Nov 09, 2007 2.248 2.279 2.166 2.279 111,622 +0.03(+1.25%)
Nov 08, 2007 2.256 2.267 2.236 2.250 52,612 -0.01(-0.50%)
Nov 07, 2007 2.262 2.267 2.253 2.262 33,415 +0.00(+0.12%)
Nov 06, 2007 2.256 2.276 2.253 2.259 50,123 -0.00(-0.12%)
Nov 05, 2007 2.279 2.318 2.253 2.262 66,831 -0.00(-0.12%)
Nov 02, 2007 2.264 2.287 2.264 2.264 8,887 +0.01(+0.25%)
Nov 01, 2007 2.318 2.318 2.259 2.259 79,629 -0.03(-1.23%)
Oct 31, 2007 2.321 2.321 2.281 2.287 14,574 -0.03(-1.45%)
Oct 30, 2007 2.279 2.329 2.279 2.321 22,395 +0.04(+1.73%)
Oct 29, 2007 2.312 2.335 2.279 2.281 38,392 -0.03(-1.34%)
Oct 26, 2007 2.349 2.411 2.293 2.312 35,548 -0.04(-1.56%)
Oct 25, 2007 2.301 2.349 2.301 2.349 20,618 +0.05(+2.08%)
Oct 24, 2007 2.321 2.321 2.293 2.301 12,086 +0.01(+0.37%)
Oct 23, 2007 2.281 2.338 2.281 2.293 10,309 +0.01(+0.49%)
Oct 22, 2007 2.304 2.313 2.279 2.281 25,950 -0.02(-0.98%)
Oct 19, 2007 2.349 2.349 2.304 2.304 14,219 -0.05(-1.92%)
Oct 18, 2007 2.310 2.355 2.310 2.349 23,106 +0.01(+0.36%)
Oct 17, 2007 2.408 2.408 2.315 2.340 27,016 -0.03(-1.42%)
Oct 16, 2007 2.377 2.399 2.374 2.374 19,196 -0.00(-0.12%)
Oct 15, 2007 2.405 2.422 2.377 2.377 36,259 -0.01(-0.24%)
Oct 12, 2007 2.428 2.436 2.377 2.383 54,033 -0.03(-1.11%)
Oct 11, 2007 2.428 2.461 2.391 2.409 112,333 +0.01(+0.30%)
Oct 10, 2007 2.419 2.436 2.380 2.402 32,704 +0.01(+0.23%)
Oct 09, 2007 2.380 2.442 2.380 2.397 58,299 +0.00(+0.00%)
Oct 08, 2007 2.405 2.405 2.377 2.397 41,947 -0.01(-0.35%)
Oct 05, 2007 2.419 2.419 2.377 2.405 27,372 +0.00(+0.00%)
Oct 04, 2007 2.425 2.447 2.391 2.405 49,768 -0.05(-2.17%)
Oct 03, 2007 2.433 2.459 2.433 2.459 19,907 +0.02(+0.92%)
Oct 02, 2007 2.447 2.490 2.436 2.436 13,508 -0.02(-0.79%)
Oct 01, 2007 2.436 2.492 2.428 2.455 27,727 +0.02(+0.68%)
Sep 28, 2007 2.433 2.560 2.402 2.439 67,897 -0.01(-0.34%)
Sep 27, 2007 2.430 2.464 2.405 2.447 43,369 +0.02(+0.69%)
Sep 26, 2007 2.504 2.504 2.419 2.430 84,961 -0.05(-1.93%)
Sep 25, 2007 2.557 2.557 2.433 2.478 56,166 -0.01(-0.56%)
Sep 24, 2007 2.445 2.543 2.422 2.492 79,273 +0.07(+2.78%)
Sep 21, 2007 2.385 2.436 2.385 2.425 28,794 +0.06(+2.62%)
Sep 20, 2007 2.442 2.442 2.335 2.363 63,276 -0.08(-3.23%)
Sep 19, 2007 2.464 2.487 2.430 2.442 92,071 -0.01(-0.23%)
Sep 18, 2007 2.520 2.549 2.419 2.447 129,752 -0.08(-3.01%)
Sep 17, 2007 2.470 2.566 2.470 2.523 12,442 +0.04(+1.47%)
Sep 14, 2007 2.430 2.588 2.430 2.487 40,170 +0.05(+1.87%)
Sep 13, 2007 2.453 2.484 2.430 2.441 20,618 -0.01(-0.49%)
Sep 12, 2007 2.459 2.459 2.335 2.453 71,097 -0.04(-1.58%)
Sep 11, 2007 2.478 2.501 2.478 2.492 57,944 -0.01(-0.34%)
Sep 10, 2007 2.515 2.515 2.492 2.501 29,149 -0.01(-0.56%)
Sep 07, 2007 2.428 2.532 2.428 2.515 65,765 +0.05(+2.17%)
Sep 06, 2007 2.453 2.463 2.425 2.461 47,635 -0.00(-0.11%)
Sep 05, 2007 2.461 2.487 2.439 2.464 44,791 +0.00(+0.00%)
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.