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 (%)
Feb 28, 2005 2.637 2.640 2.599 2.637 74,598 +0.00(+0.00%)
Feb 25, 2005 2.615 2.637 2.601 2.637 69,821 +0.02(+0.62%)
Feb 24, 2005 2.626 2.626 2.585 2.621 62,104 -0.01(-0.21%)
Feb 23, 2005 2.626 2.637 2.588 2.626 58,062 +0.00(+0.10%)
Feb 22, 2005 2.588 2.653 2.585 2.623 100,322 +0.03(+1.16%)
Feb 18, 2005 2.664 2.664 2.591 2.593 72,761 -0.07(-2.56%)
Feb 17, 2005 2.653 2.661 2.631 2.661 34,175 -0.01(-0.20%)
Feb 16, 2005 2.667 2.672 2.661 2.667 49,610 +0.00(+0.00%)
Feb 15, 2005 2.691 2.705 2.661 2.667 79,008 -0.04(-1.51%)
Feb 14, 2005 2.667 2.708 2.653 2.708 18,741 +0.04(+1.63%)
Feb 11, 2005 2.721 2.721 2.642 2.664 76,436 -0.03(-1.11%)
Feb 10, 2005 2.645 2.748 2.615 2.694 92,972 +0.01(+0.20%)
Feb 09, 2005 2.694 2.694 2.648 2.689 49,977 +0.02(+0.82%)
Feb 08, 2005 2.678 2.776 2.626 2.667 159,487 -0.04(-1.41%)
Feb 07, 2005 2.640 2.721 2.623 2.705 123,106 +0.04(+1.43%)
Feb 04, 2005 2.580 2.721 2.563 2.667 84,520 +0.07(+2.73%)
Feb 03, 2005 2.667 2.689 2.596 2.596 32,338 -0.07(-2.45%)
Feb 02, 2005 2.596 2.661 2.582 2.661 88,930 +0.06(+2.19%)
Feb 01, 2005 2.591 2.656 2.591 2.604 92,972 +0.02(+0.74%)
Jan 31, 2005 2.566 2.585 2.550 2.585 22,416 -0.01(-0.32%)
Jan 28, 2005 2.550 2.593 2.533 2.593 62,839 +0.03(+1.17%)
Jan 27, 2005 2.572 2.582 2.547 2.563 38,218 +0.01(+0.32%)
Jan 26, 2005 2.574 2.591 2.555 2.555 39,688 -0.02(-0.74%)
Jan 25, 2005 2.544 2.574 2.531 2.574 24,253 +0.02(+0.96%)
Jan 24, 2005 2.555 2.577 2.525 2.550 78,641 -0.01(-0.21%)
Jan 21, 2005 2.588 2.588 2.555 2.555 25,723 -0.02(-0.84%)
Jan 20, 2005 2.591 2.593 2.574 2.577 38,953 -0.01(-0.52%)
Jan 19, 2005 2.574 2.601 2.574 2.591 18,741 -0.01(-0.42%)
Jan 18, 2005 2.604 2.604 2.547 2.601 53,652 -0.00(-0.10%)
Jan 14, 2005 2.553 2.604 2.544 2.604 68,719 +0.04(+1.70%)
Jan 13, 2005 2.547 2.585 2.547 2.561 38,218 +0.01(+0.53%)
Jan 12, 2005 2.561 2.588 2.542 2.547 60,267 +0.00(+0.11%)
Jan 11, 2005 2.561 2.563 2.531 2.544 63,206 +0.00(+0.11%)
Jan 10, 2005 2.542 2.561 2.536 2.542 48,875 -0.02(-0.64%)
Jan 07, 2005 2.525 2.558 2.525 2.558 70,189 +0.02(+0.86%)
Jan 06, 2005 2.528 2.536 2.525 2.536 25,356 -0.00(-0.11%)
Jan 05, 2005 2.531 2.561 2.523 2.539 55,489 +0.00(+0.00%)
Jan 04, 2005 2.517 2.558 2.514 2.539 46,670 +0.00(+0.11%)
Jan 03, 2005 2.506 2.563 2.504 2.536 85,990 +0.02(+0.87%)
Dec 31, 2004 2.501 2.523 2.501 2.514 17,639 +0.01(+0.33%)
Dec 30, 2004 2.514 2.558 2.504 2.506 88,563 +0.00(+0.00%)
Dec 29, 2004 2.514 2.525 2.506 2.506 41,525 -0.01(-0.22%)
Dec 28, 2004 2.528 2.558 2.506 2.512 70,556 -0.01(-0.54%)
Dec 27, 2004 2.553 2.558 2.523 2.525 70,923 -0.01(-0.32%)
Dec 23, 2004 2.536 2.558 2.531 2.533 98,852 -0.02(-0.64%)
Dec 22, 2004 2.533 2.563 2.531 2.550 156,547 +0.02(+0.75%)
Dec 21, 2004 2.558 2.572 2.531 2.531 102,894 +0.00(+0.00%)
Dec 20, 2004 2.580 2.582 2.531 2.531 139,275 -0.04(-1.59%)
Dec 17, 2004 2.553 2.640 2.536 2.572 130,088 +0.04(+1.61%)
Dec 16, 2004 2.531 2.558 2.517 2.531 41,525 -0.02(-0.96%)
Dec 15, 2004 2.528 2.555 2.512 2.555 62,839 +0.00(+0.00%)
Dec 14, 2004 2.531 2.558 2.509 2.555 87,828 -0.00(-0.11%)
Dec 13, 2004 2.509 2.572 2.495 2.558 81,580 +0.02(+0.86%)
Dec 10, 2004 2.577 2.601 2.449 2.536 107,672 -0.05(-1.79%)
Dec 09, 2004 2.591 2.610 2.582 2.582 55,489 +0.02(+0.74%)
Dec 08, 2004 2.585 2.593 2.558 2.563 50,712 +0.00(+0.00%)
Dec 07, 2004 2.596 2.596 2.563 2.563 98,117 -0.01(-0.21%)
Dec 06, 2004 2.574 2.588 2.566 2.569 65,411 -0.01(-0.21%)
Dec 03, 2004 2.520 2.574 2.517 2.574 38,953 +0.04(+1.61%)
Dec 02, 2004 2.585 2.585 2.523 2.533 66,514 -0.04(-1.38%)
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.