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 +0.120 (+3.36%)
Streaming Delayed 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 31, 2008 1.524 1.562 1.502 1.510 74,404 +0.00(+0.00%)
Dec 30, 2008 1.584 1.736 1.483 1.510 185,383 -0.05(-2.97%)
Dec 29, 2008 1.657 1.674 1.524 1.557 169,916 -0.17(-9.78%)
Dec 26, 2008 1.633 1.752 1.581 1.725 0 +0.10(+5.84%)
Dec 24, 2008 1.616 1.630 1.586 1.630 67,109 +0.04(+2.57%)
Dec 23, 2008 1.657 1.657 1.537 1.589 95,519 -0.05(-3.15%)
Dec 22, 2008 1.540 1.769 1.540 1.641 349,206 +0.17(+11.87%)
Dec 19, 2008 1.472 1.472 1.442 1.467 71,320 +0.03(+2.28%)
Dec 18, 2008 1.377 1.459 1.377 1.434 161,236 +0.07(+5.19%)
Dec 17, 2008 1.385 1.467 1.361 1.363 108,278 -0.07(-4.57%)
Dec 16, 2008 1.295 1.459 1.295 1.429 132,418 +0.13(+10.06%)
Dec 15, 2008 1.497 1.516 1.293 1.298 175,417 -0.08(-6.10%)
Dec 12, 2008 1.578 1.578 1.366 1.382 0 -0.16(-10.09%)
Dec 11, 2008 1.546 1.687 1.499 1.537 137,691 -0.03(-1.74%)
Dec 10, 2008 1.494 1.687 1.494 1.565 173,550 +0.01(+0.88%)
Dec 09, 2008 1.551 1.581 1.497 1.551 109,215 -0.01(-0.87%)
Dec 08, 2008 1.578 1.751 1.472 1.565 180,099 +0.01(+0.52%)
Dec 05, 2008 1.412 1.584 1.404 1.557 0 +0.14(+9.58%)
Dec 04, 2008 1.494 1.684 1.415 1.420 266,512 -0.07(-4.92%)
Dec 03, 2008 1.472 1.497 1.420 1.494 61,975 +0.07(+5.17%)
Dec 02, 2008 1.418 1.475 1.418 1.420 83,778 +0.00(+0.29%)
Dec 01, 2008 1.437 1.437 1.369 1.416 186,519 -0.00(-0.29%)
Nov 28, 2008 1.420 1.440 1.363 1.420 97,364 -0.01(-0.38%)
Nov 26, 2008 1.265 1.429 1.265 1.426 79,335 +0.12(+9.17%)
Nov 25, 2008 1.184 1.361 1.184 1.306 144,424 +0.04(+2.78%)
Nov 24, 2008 1.059 1.277 1.059 1.271 187,933 +0.22(+21.30%)
Nov 21, 2008 1.091 1.140 0.9851 1.048 168,527 -0.05(-4.70%)
Nov 20, 2008 1.116 1.208 1.099 1.099 159,351 -0.07(-5.83%)
Nov 19, 2008 1.344 1.442 1.157 1.167 90,077 -0.19(-14.20%)
Nov 18, 2008 1.382 1.396 1.293 1.361 84,877 -0.08(-5.66%)
Nov 17, 2008 1.442 1.483 1.374 1.442 41,304 -0.01(-0.38%)
Nov 14, 2008 1.562 1.562 1.393 1.448 0 -0.11(-6.99%)
Nov 13, 2008 1.551 1.562 1.431 1.557 52,028 -0.01(-0.35%)
Nov 12, 2008 1.578 1.592 1.453 1.562 79,640 +0.02(+1.59%)
Nov 11, 2008 1.565 1.619 1.499 1.537 88,548 -0.07(-4.56%)
Nov 10, 2008 1.663 1.674 1.565 1.611 40,048 -0.08(-4.98%)
Nov 07, 2008 1.693 1.695 1.657 1.695 0 +0.01(+0.65%)
Nov 06, 2008 1.625 1.698 1.595 1.684 86,688 +0.06(+3.51%)
Nov 05, 2008 1.695 1.695 1.521 1.627 166,454 -0.05(-2.92%)
Nov 04, 2008 1.565 1.693 1.565 1.676 97,459 +0.12(+7.50%)
Nov 03, 2008 1.660 1.660 1.516 1.559 459,102 -0.07(-4.34%)
Oct 31, 2008 1.557 1.742 1.537 1.630 0 +0.02(+1.53%)
Oct 30, 2008 1.586 1.644 1.491 1.606 132,547 +0.02(+1.20%)
Oct 29, 2008 1.633 1.633 1.453 1.586 62,486 +0.00(+0.00%)
Oct 28, 2008 1.456 1.586 1.265 1.586 190,002 +0.13(+9.18%)
Oct 27, 2008 1.423 1.537 1.415 1.453 85,994 +0.05(+3.89%)
Oct 24, 2008 1.448 1.638 1.361 1.399 232,799 -0.23(-13.90%)
Oct 23, 2008 1.714 1.763 1.499 1.625 147,900 -0.05(-3.08%)
Oct 22, 2008 1.731 1.796 1.499 1.676 292,952 -0.09(-5.08%)
Oct 21, 2008 1.810 1.810 1.766 1.766 131,591 +0.01(+0.46%)
Oct 20, 2008 1.674 2.008 1.660 1.758 154,342 +0.12(+7.31%)
Oct 17, 2008 1.709 1.723 1.505 1.638 0 +0.01(+0.50%)
Oct 16, 2008 1.537 1.763 1.464 1.630 91,664 +0.10(+6.21%)
Oct 15, 2008 1.630 1.633 1.491 1.535 157,421 -0.01(-0.70%)
Oct 14, 2008 1.742 1.810 1.497 1.546 484,557 +0.25(+19.33%)
Oct 13, 2008 1.007 1.342 1.007 1.295 300,669 +0.29(+28.30%)
Oct 10, 2008 0.9524 1.072 0.8572 1.010 0 -0.03(-2.88%)
Oct 09, 2008 1.162 1.203 1.040 1.040 102,942 -0.13(-10.96%)
Oct 08, 2008 1.282 1.282 1.037 1.167 298,814 -0.11(-8.72%)
Oct 07, 2008 1.328 1.385 1.279 1.279 102,707 -0.09(-6.37%)
Oct 06, 2008 1.380 1.426 1.323 1.366 183,355 -0.20(-12.85%)
Oct 03, 2008 1.739 1.752 1.567 1.567 0 -0.17(-9.72%)
Oct 02, 2008 1.682 1.755 1.649 1.736 64,779 +0.09(+5.77%)
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.