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 )

3.700 +0.060 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2008 1.468 1.488 1.409 1.468 94,186 -0.01(-0.38%)
Nov 26, 2008 1.308 1.477 1.308 1.474 76,746 +0.12(+9.17%)
Nov 25, 2008 1.224 1.407 1.224 1.350 139,709 +0.04(+2.78%)
Nov 24, 2008 1.094 1.320 1.094 1.314 181,799 +0.23(+21.30%)
Nov 21, 2008 1.128 1.179 1.018 1.083 163,026 -0.05(-4.70%)
Nov 20, 2008 1.153 1.249 1.136 1.136 154,149 -0.07(-5.83%)
Nov 19, 2008 1.390 1.491 1.196 1.207 87,136 -0.20(-14.20%)
Nov 18, 2008 1.429 1.443 1.336 1.407 82,106 -0.08(-5.66%)
Nov 17, 2008 1.491 1.533 1.421 1.491 39,956 -0.01(-0.38%)
Nov 14, 2008 1.615 1.615 1.440 1.497 0 -0.11(-6.99%)
Nov 13, 2008 1.603 1.615 1.480 1.609 50,329 -0.01(-0.35%)
Nov 12, 2008 1.632 1.646 1.502 1.615 77,041 +0.03(+1.59%)
Nov 11, 2008 1.617 1.674 1.550 1.589 85,658 -0.08(-4.56%)
Nov 10, 2008 1.719 1.730 1.617 1.665 38,740 -0.09(-4.98%)
Nov 07, 2008 1.750 1.753 1.713 1.753 0 +0.01(+0.65%)
Nov 06, 2008 1.679 1.755 1.648 1.741 83,859 +0.06(+3.51%)
Nov 05, 2008 1.753 1.753 1.572 1.682 161,021 -0.05(-2.92%)
Nov 04, 2008 1.617 1.750 1.617 1.733 94,278 +0.12(+7.50%)
Nov 03, 2008 1.716 1.716 1.567 1.612 444,116 -0.07(-4.34%)
Oct 31, 2008 1.609 1.800 1.589 1.685 0 +0.03(+1.52%)
Oct 30, 2008 1.640 1.699 1.542 1.660 128,220 +0.02(+1.20%)
Oct 29, 2008 1.688 1.688 1.502 1.640 60,446 +0.00(+0.00%)
Oct 28, 2008 1.505 1.640 1.308 1.640 183,800 +0.14(+9.18%)
Oct 27, 2008 1.471 1.589 1.463 1.502 83,187 +0.06(+3.89%)
Oct 24, 2008 1.497 1.693 1.407 1.446 225,200 -0.23(-13.90%)
Oct 23, 2008 1.772 1.823 1.550 1.679 143,072 -0.05(-3.08%)
Oct 22, 2008 1.789 1.857 1.550 1.733 283,390 -0.09(-5.08%)
Oct 21, 2008 1.871 1.871 1.826 1.826 127,296 +0.01(+0.46%)
Oct 20, 2008 1.730 2.076 1.716 1.817 149,304 +0.12(+7.31%)
Oct 17, 2008 1.767 1.781 1.556 1.693 0 +0.01(+0.50%)
Oct 16, 2008 1.589 1.823 1.514 1.685 88,672 +0.10(+6.21%)
Oct 15, 2008 1.685 1.688 1.542 1.587 152,283 -0.01(-0.70%)
Oct 14, 2008 1.800 1.871 1.547 1.598 468,741 +0.26(+19.33%)
Oct 13, 2008 1.041 1.387 1.041 1.339 290,855 +0.30(+28.30%)
Oct 10, 2008 0.9846 1.108 0.8861 1.044 0 -0.03(-2.88%)
Oct 09, 2008 1.201 1.243 1.075 1.075 99,582 -0.13(-10.96%)
Oct 08, 2008 1.325 1.325 1.072 1.207 289,060 -0.12(-8.72%)
Oct 07, 2008 1.373 1.432 1.322 1.322 99,354 -0.09(-6.37%)
Oct 06, 2008 1.426 1.474 1.367 1.412 177,370 -0.21(-12.85%)
Oct 03, 2008 1.798 1.812 1.620 1.620 0 -0.17(-9.72%)
Oct 02, 2008 1.738 1.814 1.705 1.795 62,665 +0.10(+5.77%)
Oct 01, 2008 1.632 1.699 1.632 1.697 33,397 +0.07(+4.00%)
Sep 30, 2008 1.435 1.654 1.435 1.632 101,263 +0.11(+7.21%)
Sep 29, 2008 1.800 1.800 1.468 1.522 128,419 -0.22(-12.60%)
Sep 26, 2008 1.814 1.828 1.657 1.741 0 -0.06(-3.43%)
Sep 25, 2008 1.758 1.826 1.632 1.803 83,752 +0.03(+1.74%)
Sep 24, 2008 1.738 1.786 1.668 1.772 93,258 +0.04(+2.44%)
Sep 23, 2008 1.632 1.730 1.632 1.730 44,489 +0.08(+4.95%)
Sep 22, 2008 1.744 1.820 1.558 1.648 103,613 -0.10(-5.48%)
Sep 19, 2008 1.696 1.857 1.688 1.744 0 +0.07(+4.20%)
Sep 18, 2008 1.716 1.747 1.634 1.674 33,117 +0.04(+2.41%)
Sep 17, 2008 1.637 1.736 1.632 1.634 121,565 +0.00(+0.00%)
Sep 16, 2008 1.640 1.663 1.609 1.634 48,235 -0.10(-5.53%)
Sep 15, 2008 1.744 1.761 1.716 1.730 55,221 -0.04(-2.38%)
Sep 12, 2008 1.786 1.812 1.753 1.772 0 -0.07(-3.82%)
Sep 11, 2008 1.857 1.857 1.798 1.843 29,853 -0.01(-0.76%)
Sep 10, 2008 1.927 1.927 1.795 1.857 66,067 -0.02(-1.20%)
Sep 09, 2008 1.964 1.964 1.865 1.879 44,162 -0.06(-3.25%)
Sep 08, 2008 1.913 1.972 1.890 1.942 50,294 +0.08(+4.30%)
Sep 05, 2008 1.834 1.896 1.834 1.862 0 +0.04(+2.16%)
Sep 04, 2008 1.879 1.904 1.823 1.823 62,921 -0.06(-2.99%)
Sep 03, 2008 1.941 1.941 1.859 1.879 82,725 -0.06(-3.05%)
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.