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 )

3.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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, 2014 2.511 2.531 2.511 2.531 21,489 +0.01(+0.49%)
Nov 26, 2014 2.507 2.519 2.519 2.519 43,374 -0.01(-0.49%)
Nov 25, 2014 2.507 2.531 2.490 2.531 49,000 +0.02(+0.99%)
Nov 24, 2014 2.490 2.522 2.490 2.507 24,147 +0.02(+1.00%)
Nov 21, 2014 2.502 2.518 2.482 2.482 85,581 -0.02(-0.83%)
Nov 20, 2014 2.507 2.507 2.473 2.502 17,780 +0.01(+0.33%)
Nov 19, 2014 2.502 2.519 2.473 2.494 32,610 -0.00(-0.17%)
Nov 18, 2014 2.527 2.531 2.486 2.498 41,096 -0.05(-2.11%)
Nov 17, 2014 2.501 2.552 2.465 2.552 56,889 +0.06(+2.33%)
Nov 14, 2014 2.498 2.519 2.490 2.494 38,696 -0.02(-0.83%)
Nov 13, 2014 2.523 2.531 2.511 2.515 13,274 -0.01(-0.49%)
Nov 12, 2014 2.507 2.544 2.507 2.527 43,817 -0.00(-0.00%)
Nov 11, 2014 2.523 2.540 2.507 2.527 41,212 +0.01(+0.50%)
Nov 10, 2014 2.544 2.552 2.507 2.515 57,711 -0.01(-0.49%)
Nov 07, 2014 2.531 2.552 2.515 2.527 11,951 +0.01(+0.33%)
Nov 06, 2014 2.515 2.523 2.502 2.519 18,173 +0.00(+0.00%)
Nov 05, 2014 2.523 2.530 2.498 2.519 67,885 +0.02(+1.00%)
Nov 04, 2014 2.515 2.523 2.494 2.494 42,340 -0.01(-0.33%)
Nov 03, 2014 2.511 2.536 2.502 2.502 92,610 -0.02(-0.66%)
Oct 31, 2014 2.515 2.540 2.515 2.519 32,516 +0.02(+0.83%)
Oct 30, 2014 2.515 2.515 2.490 2.498 27,701 -0.02(-0.66%)
Oct 29, 2014 2.507 2.529 2.507 2.515 39,725 +0.01(+0.50%)
Oct 28, 2014 2.498 2.511 2.498 2.502 18,482 +0.03(+1.17%)
Oct 27, 2014 2.498 2.469 2.473 2.473 18,202 +0.00(+0.17%)
Oct 24, 2014 2.482 2.498 2.469 2.469 36,983 -0.02(-0.83%)
Oct 23, 2014 2.502 2.511 2.473 2.490 16,677 +0.02(+1.01%)
Oct 22, 2014 2.457 2.486 2.453 2.465 53,858 +0.01(+0.53%)
Oct 21, 2014 2.415 2.461 2.415 2.452 47,029 +0.03(+1.34%)
Oct 20, 2014 2.428 2.440 2.386 2.419 60,637 +0.01(+0.52%)
Oct 17, 2014 2.457 2.465 2.386 2.407 47,728 -0.00(-0.17%)
Oct 16, 2014 2.336 2.411 2.336 2.411 50,063 +0.06(+2.47%)
Oct 15, 2014 2.345 2.367 2.303 2.353 66,374 +0.00(+0.00%)
Oct 14, 2014 2.424 2.440 2.353 2.353 117,922 -0.07(-2.74%)
Oct 13, 2014 2.444 2.444 2.403 2.419 77,405 -0.04(-1.52%)
Oct 10, 2014 2.478 2.478 2.444 2.457 46,468 -0.01(-0.50%)
Oct 09, 2014 2.552 2.565 2.457 2.469 56,412 -0.06(-2.46%)
Oct 08, 2014 2.478 2.544 2.478 2.531 34,012 +0.06(+2.35%)
Oct 07, 2014 2.519 2.534 2.473 2.473 55,704 -0.06(-2.30%)
Oct 06, 2014 2.486 2.531 2.486 2.531 62,135 +0.03(+1.16%)
Oct 03, 2014 2.482 2.511 2.478 2.502 34,294 +0.02(+0.67%)
Oct 02, 2014 2.457 2.490 2.444 2.486 74,675 +0.01(+0.50%)
Oct 01, 2014 2.494 2.500 2.465 2.473 51,297 -0.02(-0.67%)
Sep 30, 2014 2.536 2.536 2.478 2.490 168,474 -0.03(-1.32%)
Sep 29, 2014 2.536 2.544 2.523 2.523 13,289 -0.02(-0.65%)
Sep 26, 2014 2.536 2.544 2.527 2.540 26,699 -0.02(-0.65%)
Sep 25, 2014 2.561 2.565 2.529 2.556 65,928 -0.02(-0.65%)
Sep 24, 2014 2.573 2.577 2.555 2.573 76,786 +0.01(+0.32%)
Sep 23, 2014 2.577 2.577 2.536 2.565 68,285 -0.01(-0.32%)
Sep 22, 2014 2.598 2.598 2.551 2.573 31,492 -0.03(-1.26%)
Sep 19, 2014 2.606 2.614 2.602 2.606 42,803 +0.04(+1.44%)
Sep 18, 2014 2.577 2.610 2.548 2.569 85,148 +0.02(+0.65%)
Sep 17, 2014 2.566 2.602 2.550 2.552 23,248 -0.03(-1.13%)
Sep 16, 2014 2.533 2.585 2.519 2.581 48,995 +0.03(+1.30%)
Sep 15, 2014 2.544 2.565 2.507 2.548 45,138 +0.00(+0.16%)
Sep 12, 2014 2.548 2.556 2.528 2.544 33,429 +0.01(+0.49%)
Sep 11, 2014 2.519 2.556 2.503 2.531 83,243 -0.01(-0.32%)
Sep 10, 2014 2.503 2.544 2.491 2.540 94,587 +0.03(+1.30%)
Sep 09, 2014 2.511 2.519 2.507 2.507 14,553 -0.00(-0.16%)
Sep 08, 2014 2.526 2.531 2.511 2.511 23,769 -0.02(-0.80%)
Sep 05, 2014 2.540 2.556 2.523 2.531 40,074 +0.00(+0.01%)
Sep 04, 2014 2.536 2.540 2.527 2.531 16,253 +0.00(+0.15%)
Sep 03, 2014 2.564 2.568 2.523 2.527 66,933 -0.01(-0.32%)
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.