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, 2011 1.670 1.670 1.628 1.638 91,048 -0.02(-1.16%)
Dec 29, 2011 1.647 1.657 1.618 1.657 72,807 +0.02(+1.37%)
Dec 28, 2011 1.651 1.651 1.618 1.634 249,026 -0.03(-1.54%)
Dec 27, 2011 1.695 1.695 1.651 1.660 156,370 -0.03(-1.52%)
Dec 23, 2011 1.708 1.708 1.670 1.686 75,659 -0.01(-0.75%)
Dec 21, 2011 1.663 1.699 1.657 1.699 117,511 +0.03(+1.53%)
Dec 20, 2011 1.683 1.689 1.667 1.673 105,367 +0.02(+0.99%)
Dec 19, 2011 1.667 1.670 1.641 1.657 142,523 -0.00(-0.02%)
Dec 16, 2011 1.673 1.673 1.638 1.657 79,690 +0.01(+0.58%)
Dec 15, 2011 1.670 1.670 1.625 1.647 35,080 +0.00(+0.19%)
Dec 14, 2011 1.657 1.657 1.622 1.644 52,214 -0.00(-0.19%)
Dec 13, 2011 1.667 1.667 1.634 1.647 50,407 -0.01(-0.58%)
Dec 12, 2011 1.679 1.686 1.641 1.657 61,727 -0.01(-0.77%)
Dec 09, 2011 1.689 1.699 1.641 1.670 160,661 +0.00(+0.00%)
Dec 08, 2011 1.660 1.670 1.642 1.670 62,080 -0.01(-0.56%)
Dec 07, 2011 1.651 1.679 1.638 1.679 82,062 +0.02(+0.94%)
Dec 06, 2011 1.670 1.670 1.645 1.663 62,964 -0.02(-1.30%)
Dec 05, 2011 1.692 1.692 1.651 1.685 28,661 +0.03(+1.70%)
Dec 02, 2011 1.663 1.667 1.620 1.657 96,427 +0.01(+0.79%)
Dec 01, 2011 1.632 1.648 1.632 1.644 61,933 +0.01(+0.55%)
Nov 30, 2011 1.610 1.638 1.604 1.635 61,435 +0.06(+3.98%)
Nov 29, 2011 1.595 1.607 1.566 1.573 60,595 -0.03(-1.95%)
Nov 28, 2011 1.620 1.620 1.586 1.604 40,705 +0.02(+1.39%)
Nov 25, 2011 1.576 1.595 1.560 1.582 42,994 +0.01(+0.40%)
Nov 23, 2011 1.591 1.598 1.566 1.576 103,685 -0.02(-0.98%)
Nov 22, 2011 1.595 1.598 1.588 1.591 43,971 +0.00(+0.20%)
Nov 21, 2011 1.595 1.607 1.557 1.588 108,684 -0.00(-0.00%)
Nov 18, 2011 1.623 1.638 1.588 1.588 50,269 -0.01(-0.78%)
Nov 17, 2011 1.610 1.627 1.598 1.601 165,172 -0.03(-1.54%)
Nov 16, 2011 1.635 1.638 1.601 1.626 111,340 +0.01(+0.39%)
Nov 15, 2011 1.607 1.635 1.607 1.620 58,715 -0.00(-0.19%)
Nov 14, 2011 1.632 1.654 1.623 1.623 70,405 -0.01(-0.58%)
Nov 11, 2011 1.654 1.657 1.632 1.632 52,050 +0.00(+0.19%)
Nov 10, 2011 1.657 1.667 1.629 1.629 55,775 -0.02(-0.95%)
Nov 09, 2011 1.670 1.670 1.632 1.645 60,362 -0.03(-1.50%)
Nov 08, 2011 1.657 1.679 1.657 1.670 31,362 +0.03(+1.52%)
Nov 07, 2011 1.667 1.682 1.620 1.645 40,900 -0.02(-0.94%)
Nov 04, 2011 1.663 1.676 1.651 1.660 61,301 -0.03(-1.85%)
Nov 03, 2011 1.698 1.698 1.654 1.692 125,041 +0.02(+1.12%)
Nov 02, 2011 1.667 1.673 1.651 1.673 57,831 +0.04(+2.34%)
Nov 01, 2011 1.645 1.648 1.629 1.635 38,053 -0.03(-1.92%)
Oct 31, 2011 1.685 1.692 1.663 1.667 67,382 -0.03(-1.66%)
Oct 28, 2011 1.654 1.695 1.654 1.695 48,899 +0.02(+0.93%)
Oct 27, 2011 1.682 1.689 1.654 1.679 85,264 +0.03(+1.52%)
Oct 26, 2011 1.654 1.654 1.620 1.654 59,995 +0.02(+1.15%)
Oct 25, 2011 1.638 1.645 1.626 1.635 72,684 -0.02(-0.95%)
Oct 24, 2011 1.660 1.660 1.638 1.651 25,058 +0.01(+0.38%)
Oct 21, 2011 1.638 1.650 1.626 1.645 39,894 +0.01(+0.40%)
Oct 20, 2011 1.635 1.638 1.601 1.638 80,291 +0.02(+1.34%)
Oct 19, 2011 1.588 1.632 1.588 1.616 122,621 +0.03(+1.57%)
Oct 18, 2011 1.585 1.610 1.585 1.591 89,069 +0.00(+0.20%)
Oct 17, 2011 1.610 1.610 1.588 1.588 26,421 -0.01(-0.59%)
Oct 14, 2011 1.598 1.598 1.587 1.598 62,913 +0.00(+0.00%)
Oct 13, 2011 1.607 1.613 1.544 1.598 89,458 +0.00(+0.20%)
Oct 12, 2011 1.576 1.601 1.576 1.595 28,837 +0.02(+1.39%)
Oct 11, 2011 1.573 1.585 1.573 1.573 14,488 -0.02(-1.18%)
Oct 10, 2011 1.569 1.591 1.557 1.591 9,218 +0.03(+1.60%)
Oct 07, 2011 1.569 1.582 1.535 1.566 97,432 -0.00(-0.20%)
Oct 06, 2011 1.557 1.576 1.535 1.569 78,838 +0.03(+2.24%)
Oct 05, 2011 1.488 1.554 1.478 1.535 116,824 +0.06(+3.81%)
Oct 04, 2011 1.560 1.560 1.479 1.479 192,633 -0.09(-5.96%)
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.