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 (%)
Dec 30, 2005 2.373 2.457 2.316 2.403 122,003 +0.00(+0.11%)
Dec 29, 2005 2.370 2.427 2.367 2.400 61,736 +0.00(+0.11%)
Dec 28, 2005 2.400 2.425 2.397 2.397 62,839 -0.03(-1.12%)
Dec 27, 2005 2.422 2.544 2.416 2.425 115,389 -0.01(-0.45%)
Dec 23, 2005 2.408 2.490 2.408 2.435 91,135 +0.03(+1.24%)
Dec 22, 2005 2.400 2.408 2.367 2.406 57,327 -0.00(-0.11%)
Dec 21, 2005 2.395 2.408 2.395 2.408 56,224 +0.01(+0.57%)
Dec 20, 2005 2.457 2.471 2.395 2.395 63,206 -0.03(-1.23%)
Dec 19, 2005 2.484 2.504 2.395 2.425 51,814 -0.03(-1.33%)
Dec 16, 2005 2.506 2.506 2.457 2.457 17,271 -0.05(-1.85%)
Dec 15, 2005 2.463 2.531 2.438 2.504 82,683 +0.07(+2.79%)
Dec 14, 2005 2.506 2.506 2.422 2.435 42,995 -0.06(-2.29%)
Dec 13, 2005 2.452 2.512 2.452 2.493 48,140 -0.01(-0.43%)
Dec 12, 2005 2.528 2.585 2.482 2.504 49,242 -0.04(-1.50%)
Dec 09, 2005 2.539 2.566 2.519 2.542 14,331 +0.02(+0.97%)
Dec 08, 2005 2.523 2.536 2.517 2.517 19,844 -0.00(-0.11%)
Dec 07, 2005 2.517 2.523 2.479 2.520 47,037 -0.02(-0.64%)
Dec 06, 2005 2.574 2.612 2.493 2.536 60,634 -0.01(-0.43%)
Dec 05, 2005 2.572 2.572 2.528 2.547 15,801 -0.02(-0.95%)
Dec 02, 2005 2.591 2.591 2.531 2.572 24,253 +0.00(+0.00%)
Dec 01, 2005 2.566 2.574 2.547 2.572 15,801 +0.03(+1.07%)
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%)
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.