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: 4:10 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 31, 2007 2.157 2.171 2.095 2.155 145,767 +0.01(+0.26%)
Dec 28, 2007 2.253 2.253 2.093 2.149 141,636 -0.11(-4.86%)
Dec 27, 2007 2.250 2.320 2.236 2.259 39,819 -0.01(-0.25%)
Dec 26, 2007 2.250 2.320 2.242 2.264 46,574 +0.01(+0.63%)
Dec 24, 2007 2.219 2.250 2.219 2.250 22,753 +0.03(+1.40%)
Dec 21, 2007 2.180 2.222 2.180 2.219 77,950 +0.03(+1.15%)
Dec 20, 2007 2.188 2.320 2.183 2.194 61,862 +0.03(+1.30%)
Dec 19, 2007 2.081 2.166 2.081 2.166 99,904 +0.08(+4.05%)
Dec 18, 2007 2.194 2.197 2.070 2.081 158,922 -0.08(-3.77%)
Dec 17, 2007 2.183 2.194 2.157 2.163 48,352 -0.02(-0.77%)
Dec 14, 2007 2.180 2.219 2.180 2.180 38,752 -0.01(-0.64%)
Dec 13, 2007 2.200 2.200 2.138 2.194 52,974 +0.02(+0.91%)
Dec 12, 2007 2.174 2.174 2.157 2.174 22,042 +0.00(+0.00%)
Dec 11, 2007 2.214 2.214 2.138 2.174 72,172 -0.01(-0.51%)
Dec 10, 2007 2.222 2.228 2.180 2.185 66,484 -0.06(-2.51%)
Dec 07, 2007 2.225 2.247 2.211 2.242 68,261 +0.02(+0.88%)
Dec 06, 2007 2.225 2.259 2.211 2.222 63,995 -0.00(-0.13%)
Dec 05, 2007 2.275 2.284 2.222 2.225 56,529 -0.04(-1.98%)
Dec 04, 2007 2.292 2.292 2.228 2.270 59,018 -0.02(-0.98%)
Dec 03, 2007 2.298 2.320 2.253 2.292 42,663 +0.01(+0.62%)
Nov 30, 2007 2.281 2.287 2.211 2.278 81,416 +0.02(+1.00%)
Nov 29, 2007 2.250 2.287 2.250 2.256 22,398 -0.01(-0.50%)
Nov 28, 2007 2.230 2.267 2.214 2.267 39,108 +0.06(+2.54%)
Nov 27, 2007 2.200 2.219 2.157 2.211 43,374 +0.05(+2.34%)
Nov 26, 2007 2.228 2.261 2.056 2.160 104,881 -0.07(-3.03%)
Nov 23, 2007 2.275 2.275 2.225 2.228 50,840 +0.00(+0.00%)
Nov 21, 2007 2.230 2.335 2.225 2.228 49,418 -0.02(-0.75%)
Nov 20, 2007 2.267 2.329 2.225 2.245 41,597 -0.01(-0.25%)
Nov 19, 2007 2.309 2.309 2.211 2.250 50,129 -0.06(-2.79%)
Nov 16, 2007 2.247 2.377 2.171 2.315 109,503 +0.10(+4.31%)
Nov 15, 2007 2.219 2.230 2.146 2.219 40,530 +0.00(+0.00%)
Nov 14, 2007 2.222 2.245 2.216 2.219 6,044 -0.01(-0.25%)
Nov 13, 2007 2.228 2.250 2.194 2.225 24,531 -0.03(-1.12%)
Nov 12, 2007 2.275 2.278 2.228 2.250 29,864 -0.03(-1.23%)
Nov 09, 2007 2.247 2.278 2.166 2.278 111,636 +0.03(+1.25%)
Nov 08, 2007 2.256 2.267 2.236 2.250 52,618 -0.01(-0.50%)
Nov 07, 2007 2.261 2.267 2.253 2.261 33,419 +0.00(+0.12%)
Nov 06, 2007 2.256 2.275 2.253 2.259 50,129 -0.00(-0.12%)
Nov 05, 2007 2.278 2.318 2.253 2.261 66,839 -0.00(-0.12%)
Nov 02, 2007 2.264 2.287 2.264 2.264 8,888 +0.01(+0.25%)
Nov 01, 2007 2.318 2.318 2.259 2.259 79,638 -0.03(-1.23%)
Oct 31, 2007 2.320 2.320 2.281 2.287 14,576 -0.03(-1.45%)
Oct 30, 2007 2.278 2.329 2.278 2.320 22,398 +0.04(+1.73%)
Oct 29, 2007 2.312 2.335 2.278 2.281 38,397 -0.03(-1.34%)
Oct 26, 2007 2.349 2.410 2.292 2.312 35,553 -0.04(-1.56%)
Oct 25, 2007 2.301 2.349 2.301 2.349 20,620 +0.05(+2.08%)
Oct 24, 2007 2.320 2.320 2.292 2.301 12,088 +0.01(+0.37%)
Oct 23, 2007 2.281 2.337 2.281 2.292 10,310 +0.01(+0.49%)
Oct 22, 2007 2.304 2.313 2.278 2.281 25,953 -0.02(-0.98%)
Oct 19, 2007 2.349 2.349 2.304 2.304 14,221 -0.04(-1.92%)
Oct 18, 2007 2.309 2.354 2.309 2.349 23,109 +0.01(+0.36%)
Oct 17, 2007 2.408 2.408 2.315 2.340 27,020 -0.03(-1.42%)
Oct 16, 2007 2.377 2.399 2.374 2.374 19,198 -0.00(-0.12%)
Oct 15, 2007 2.405 2.422 2.377 2.377 36,264 -0.01(-0.24%)
Oct 12, 2007 2.427 2.436 2.377 2.382 54,040 -0.03(-1.11%)
Oct 11, 2007 2.427 2.461 2.391 2.409 112,347 +0.01(+0.30%)
Oct 10, 2007 2.419 2.436 2.380 2.402 32,708 +0.01(+0.23%)
Oct 09, 2007 2.380 2.441 2.380 2.396 58,307 +0.00(+0.00%)
Oct 08, 2007 2.405 2.405 2.377 2.396 41,952 -0.01(-0.35%)
Oct 05, 2007 2.419 2.419 2.377 2.405 27,375 +0.00(+0.00%)
Oct 04, 2007 2.425 2.447 2.391 2.405 49,774 -0.05(-2.17%)
Oct 03, 2007 2.433 2.458 2.433 2.458 19,909 +0.02(+0.92%)
Oct 02, 2007 2.447 2.489 2.436 2.436 13,510 -0.02(-0.79%)
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.