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 UNCHANGED
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, 2009 1.578 1.586 1.586 1.586 81,948 +0.01(+0.50%)
Dec 30, 2009 1.603 1.603 1.551 1.578 90,569 -0.03(-1.86%)
Dec 29, 2009 1.570 1.611 1.516 1.608 617,262 +0.05(+3.32%)
Dec 28, 2009 1.595 1.616 1.537 1.557 148,164 -0.05(-3.05%)
Dec 24, 2009 1.586 1.627 1.586 1.606 53,486 +0.02(+1.03%)
Dec 23, 2009 1.597 1.597 1.578 1.589 48,467 +0.00(+0.00%)
Dec 22, 2009 1.548 1.597 1.548 1.589 203,283 +0.02(+1.39%)
Dec 21, 2009 1.537 1.567 1.537 1.567 132,954 +0.02(+1.23%)
Dec 18, 2009 1.537 1.567 1.537 1.548 138,981 +0.00(+0.08%)
Dec 17, 2009 1.565 1.567 1.521 1.547 84,443 -0.00(-0.25%)
Dec 16, 2009 1.524 1.576 1.524 1.551 145,342 +0.02(+1.06%)
Dec 15, 2009 1.562 1.565 1.532 1.535 99,242 -0.02(-1.57%)
Dec 14, 2009 1.546 1.565 1.546 1.559 73,680 +0.02(+1.41%)
Dec 11, 2009 1.562 1.562 1.527 1.538 69,656 -0.01(-0.35%)
Dec 10, 2009 1.557 1.557 1.524 1.543 90,238 -0.03(-2.14%)
Dec 09, 2009 1.567 1.578 1.562 1.577 65,007 +0.01(+0.59%)
Dec 08, 2009 1.578 1.578 1.534 1.567 90,110 -0.01(-0.69%)
Dec 07, 2009 1.567 1.584 1.535 1.578 188,970 +0.01(+0.87%)
Dec 04, 2009 1.576 1.576 1.554 1.565 74,878 -0.00(-0.14%)
Dec 03, 2009 1.573 1.573 1.559 1.567 57,062 -0.00(-0.21%)
Dec 02, 2009 1.548 1.570 1.548 1.570 80,478 +0.02(+1.41%)
Dec 01, 2009 1.557 1.562 1.548 1.548 103,038 +0.01(+0.35%)
Nov 30, 2009 1.543 1.548 1.510 1.543 55,460 +0.00(+0.18%)
Nov 27, 2009 1.535 1.548 1.508 1.540 19,844 -0.02(-1.01%)
Nov 25, 2009 1.559 1.559 1.537 1.556 45,009 +0.01(+0.66%)
Nov 24, 2009 1.548 1.559 1.540 1.546 59,998 -0.01(-0.70%)
Nov 23, 2009 1.548 1.567 1.510 1.557 123,032 +0.01(+0.70%)
Nov 20, 2009 1.551 1.551 1.524 1.546 47,761 -0.01(-0.35%)
Nov 19, 2009 1.540 1.551 1.489 1.551 43,664 +0.01(+0.35%)
Nov 18, 2009 1.502 1.551 1.502 1.546 100,781 +0.04(+2.53%)
Nov 17, 2009 1.524 1.537 1.469 1.508 115,032 -0.02(-1.25%)
Nov 16, 2009 1.513 1.546 1.513 1.527 77,950 +0.01(+0.72%)
Nov 13, 2009 1.526 1.529 1.516 1.516 38,427 -0.01(-0.67%)
Nov 12, 2009 1.527 1.548 1.478 1.526 31,879 -0.01(-0.75%)
Nov 11, 2009 1.567 1.567 1.532 1.537 44,935 +0.00(+0.00%)
Nov 10, 2009 1.562 1.562 1.537 1.537 31,787 -0.01(-0.53%)
Nov 09, 2009 1.529 1.546 1.524 1.546 21,681 +0.03(+1.97%)
Nov 06, 2009 1.486 1.532 1.486 1.516 88,824 +0.01(+0.47%)
Nov 05, 2009 1.513 1.518 1.494 1.509 21,376 +0.01(+0.62%)
Nov 04, 2009 1.521 1.526 1.494 1.499 55,581 -0.01(-0.72%)
Nov 03, 2009 1.508 1.524 1.480 1.510 57,532 +0.00(+0.00%)
Nov 02, 2009 1.505 1.527 1.499 1.510 77,913 +0.00(+0.00%)
Oct 30, 2009 1.535 1.576 1.508 1.510 81,904 -0.02(-1.60%)
Oct 29, 2009 1.505 1.578 1.505 1.535 154,346 +0.03(+1.99%)
Oct 28, 2009 1.532 1.559 1.502 1.505 98,308 -0.04(-2.81%)
Oct 27, 2009 1.551 1.554 1.527 1.548 115,010 -0.01(-0.53%)
Oct 26, 2009 1.567 1.584 1.554 1.557 84,939 -0.01(-0.74%)
Oct 23, 2009 1.570 1.570 1.567 1.568 27,708 -0.01(-0.82%)
Oct 22, 2009 1.565 1.584 1.559 1.581 52,292 +0.00(+0.17%)
Oct 21, 2009 1.565 1.578 1.562 1.578 38,677 +0.01(+0.69%)
Oct 20, 2009 1.565 1.567 1.558 1.567 28,329 -0.01(-0.76%)
Oct 19, 2009 1.551 1.581 1.551 1.579 29,766 +0.03(+1.65%)
Oct 16, 2009 1.565 1.567 1.551 1.554 27,193 -0.01(-0.52%)
Oct 15, 2009 1.557 1.570 1.543 1.562 42,583 +0.00(+0.17%)
Oct 14, 2009 1.606 1.606 1.551 1.559 67,646 +0.01(+0.67%)
Oct 13, 2009 1.540 1.565 1.532 1.549 45,417 +0.01(+0.39%)
Oct 12, 2009 1.554 1.554 1.532 1.543 26,862 +0.02(+1.07%)
Oct 09, 2009 1.543 1.559 1.524 1.527 93,274 -0.02(-1.58%)
Oct 08, 2009 1.565 1.565 1.551 1.551 40,051 +0.01(+0.53%)
Oct 07, 2009 1.540 1.559 1.540 1.543 47,511 -0.01(-0.53%)
Oct 06, 2009 1.540 1.559 1.532 1.551 80,280 +0.00(+0.18%)
Oct 05, 2009 1.524 1.548 1.524 1.548 52,388 +0.02(+1.61%)
Oct 02, 2009 1.537 1.540 1.518 1.524 70,659 -0.02(-1.06%)
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.