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 +0.060 (+1.65%)
Official Closing 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, 2017 3.239 3.255 3.152 3.152 51,462 -0.05(-1.53%)
Nov 29, 2017 3.228 3.239 3.201 3.201 30,778 -0.03(-1.01%)
Nov 28, 2017 3.172 3.261 3.170 3.233 67,929 +0.10(+3.33%)
Nov 27, 2017 3.103 3.156 3.103 3.129 31,761 -0.00(-0.03%)
Nov 24, 2017 3.201 3.201 3.129 3.130 12,751 +0.01(+0.35%)
Nov 22, 2017 3.124 3.168 3.081 3.119 39,410 +0.04(+1.42%)
Nov 21, 2017 3.097 3.205 3.043 3.075 52,072 +0.02(+0.53%)
Nov 20, 2017 3.114 3.139 3.059 3.059 39,025 -0.02(-0.71%)
Nov 17, 2017 3.075 3.099 3.075 3.081 22,066 -0.00(-0.15%)
Nov 16, 2017 3.117 3.117 3.075 3.085 27,640 -0.02(-0.55%)
Nov 15, 2017 3.211 3.266 3.071 3.103 41,531 -0.09(-2.90%)
Nov 14, 2017 3.103 3.201 3.043 3.195 111,018 +0.07(+2.26%)
Nov 13, 2017 3.209 3.251 3.109 3.124 16,993 -0.09(-2.71%)
Nov 10, 2017 3.244 3.277 3.211 3.211 23,262 -0.08(-2.35%)
Nov 09, 2017 3.259 3.299 3.259 3.289 63,968 +0.02(+0.53%)
Nov 08, 2017 3.244 3.299 3.239 3.271 58,429 +0.03(+0.84%)
Nov 07, 2017 3.211 3.260 3.201 3.244 35,657 +0.03(+1.02%)
Nov 06, 2017 3.206 3.211 3.157 3.211 50,004 +0.11(+3.69%)
Nov 03, 2017 3.222 3.222 3.097 3.097 111,170 -0.02(-0.70%)
Nov 02, 2017 3.233 3.233 3.109 3.119 52,342 -0.00(-0.05%)
Nov 01, 2017 3.184 3.184 3.103 3.120 31,902 -0.00(-0.11%)
Oct 31, 2017 3.085 3.162 3.076 3.124 44,248 +0.06(+2.12%)
Oct 30, 2017 3.108 3.108 3.043 3.059 33,216 -0.02(-0.71%)
Oct 27, 2017 3.124 3.124 3.064 3.081 17,063 +0.02(+0.53%)
Oct 26, 2017 3.098 3.113 3.064 3.064 32,784 -0.05(-1.50%)
Oct 25, 2017 3.070 3.179 3.070 3.111 50,953 +0.04(+1.35%)
Oct 24, 2017 3.168 3.168 3.037 3.070 110,404 -0.13(-4.00%)
Oct 23, 2017 3.260 3.260 3.157 3.198 34,726 +0.03(+0.94%)
Oct 20, 2017 3.211 3.239 3.141 3.168 58,600 -0.05(-1.43%)
Oct 19, 2017 3.097 3.214 3.097 3.214 69,832 +0.05(+1.45%)
Oct 18, 2017 3.162 3.173 3.043 3.168 81,768 +0.12(+3.93%)
Oct 17, 2017 3.130 3.130 3.048 3.048 46,138 +0.01(+0.21%)
Oct 16, 2017 3.043 3.108 3.042 3.042 46,090 +0.00(+0.15%)
Oct 13, 2017 3.081 3.086 3.032 3.037 42,102 -0.09(-2.79%)
Oct 12, 2017 3.092 3.124 3.048 3.124 87,776 +0.01(+0.35%)
Oct 11, 2017 3.137 3.146 3.092 3.113 27,252 -0.03(-0.90%)
Oct 10, 2017 3.184 3.184 3.141 3.142 37,450 -0.02(-0.50%)
Oct 09, 2017 3.211 3.211 3.158 3.158 32,549 -0.03(-1.02%)
Oct 06, 2017 3.218 3.271 3.190 3.190 33,627 -0.05(-1.50%)
Oct 05, 2017 3.211 3.244 3.195 3.239 43,059 +0.05(+1.54%)
Oct 04, 2017 3.157 3.217 3.157 3.190 35,558 +0.03(+0.98%)
Oct 03, 2017 3.184 3.184 3.142 3.159 40,316 +0.00(+0.06%)
Oct 02, 2017 3.184 3.184 3.140 3.157 24,382 +0.02(+0.52%)
Sep 29, 2017 3.173 3.173 3.141 3.141 12,700 +0.05(+1.75%)
Sep 28, 2017 3.113 3.129 3.086 3.087 31,907 +0.02(+0.73%)
Sep 27, 2017 3.228 3.228 3.026 3.064 79,053 -0.15(-4.58%)
Sep 26, 2017 3.217 3.222 3.141 3.211 37,333 +0.02(+0.51%)
Sep 25, 2017 3.124 3.209 3.119 3.195 100,540 +0.06(+1.91%)
Sep 22, 2017 3.092 3.143 3.011 3.135 53,105 +0.09(+3.04%)
Sep 21, 2017 3.048 3.081 3.016 3.043 49,956 +0.04(+1.45%)
Sep 20, 2017 3.201 3.206 2.994 2.999 112,877 -0.12(-3.84%)
Sep 19, 2017 3.064 3.200 3.048 3.119 105,446 +0.04(+1.42%)
Sep 18, 2017 3.168 3.168 3.059 3.075 65,829 -0.08(-2.42%)
Sep 15, 2017 3.168 3.168 3.075 3.152 70,606 +0.04(+1.22%)
Sep 14, 2017 3.043 3.201 3.043 3.113 83,291 +0.04(+1.24%)
Sep 13, 2017 3.049 3.118 3.022 3.075 108,029 +0.04(+1.23%)
Sep 12, 2017 3.049 3.049 2.995 3.038 113,897 -0.04(-1.21%)
Sep 11, 2017 3.065 3.203 3.017 3.075 112,918 +0.03(+0.87%)
Sep 08, 2017 3.091 3.091 3.017 3.049 104,194 -0.06(-1.89%)
Sep 07, 2017 3.198 3.235 3.091 3.107 99,062 -0.09(-2.83%)
Sep 06, 2017 3.209 3.225 3.155 3.198 99,522 +0.10(+3.09%)
Sep 05, 2017 3.448 3.448 3.081 3.102 159,825 +0.01(+0.17%)
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.