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 )

3.580 +0.010 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 27, 2009 1.434 1.611 1.380 1.537 0 +0.05(+3.29%)
Feb 26, 2009 1.464 1.627 1.427 1.489 84,098 +0.05(+3.21%)
Feb 25, 2009 1.467 1.469 1.366 1.442 60,274 -0.01(-0.56%)
Feb 24, 2009 1.361 1.467 1.347 1.450 139,102 +0.10(+7.24%)
Feb 23, 2009 1.442 1.442 1.347 1.352 137,496 -0.07(-5.01%)
Feb 20, 2009 1.505 1.505 1.347 1.424 0 -0.09(-5.90%)
Feb 19, 2009 1.600 1.676 1.502 1.513 57,378 -0.11(-6.55%)
Feb 18, 2009 1.625 1.665 1.565 1.619 29,170 -0.01(-0.33%)
Feb 17, 2009 1.674 1.703 1.567 1.625 48,015 -0.09(-5.24%)
Feb 13, 2009 1.578 1.714 1.529 1.714 185,177 +0.14(+9.19%)
Feb 12, 2009 1.551 1.576 1.527 1.570 26,976 -0.01(-0.52%)
Feb 11, 2009 1.551 1.627 1.499 1.578 52,362 +0.00(+0.17%)
Feb 10, 2009 1.586 1.695 1.524 1.576 78,585 -0.01(-0.69%)
Feb 09, 2009 1.527 1.652 1.527 1.586 85,623 +0.03(+1.75%)
Feb 06, 2009 1.701 1.712 1.485 1.559 71,522 -0.09(-5.60%)
Feb 05, 2009 1.537 1.703 1.532 1.652 97,570 +0.09(+5.57%)
Feb 04, 2009 1.578 1.660 1.565 1.565 62,394 -0.00(-0.17%)
Feb 03, 2009 1.508 1.608 1.478 1.567 92,715 +0.07(+4.73%)
Feb 02, 2009 1.510 1.524 1.497 1.497 62,534 -0.02(-1.26%)
Jan 30, 2009 1.592 1.592 1.502 1.516 0 -0.07(-4.59%)
Jan 29, 2009 1.551 1.603 1.518 1.589 179,834 +0.03(+2.24%)
Jan 28, 2009 1.633 1.633 1.524 1.554 162,669 -0.04(-2.56%)
Jan 27, 2009 1.679 1.769 1.595 1.595 97,639 -0.11(-6.24%)
Jan 26, 2009 1.791 1.791 1.633 1.701 80,665 -0.03(-1.58%)
Jan 23, 2009 1.725 1.796 1.619 1.728 93,380 +0.00(+0.16%)
Jan 22, 2009 1.796 1.823 1.674 1.725 112,662 -0.07(-3.94%)
Jan 21, 2009 1.714 1.801 1.611 1.796 108,565 +0.13(+7.67%)
Jan 20, 2009 1.679 1.714 1.595 1.668 84,359 +0.01(+0.49%)
Jan 16, 2009 1.750 1.761 1.649 1.660 0 -0.04(-2.24%)
Jan 15, 2009 1.701 1.758 1.524 1.698 124,153 +0.01(+0.64%)
Jan 14, 2009 1.646 1.733 1.548 1.687 119,626 +0.04(+2.31%)
Jan 13, 2009 1.655 1.734 1.592 1.649 71,309 +0.01(+0.83%)
Jan 12, 2009 1.807 1.831 1.635 1.635 79,964 -0.13(-7.54%)
Jan 09, 2009 1.872 1.886 1.695 1.769 167,597 -0.08(-4.41%)
Jan 08, 2009 1.823 1.872 1.812 1.850 60,347 +0.01(+0.74%)
Jan 07, 2009 1.728 1.837 1.633 1.837 281,175 +0.16(+9.40%)
Jan 06, 2009 1.660 1.720 1.608 1.679 205,264 +0.02(+1.15%)
Jan 05, 2009 1.573 1.695 1.573 1.660 120,975 +0.09(+5.47%)
Jan 02, 2009 1.532 1.578 1.499 1.574 0 +0.06(+4.21%)
Jan 01, 2009 1.524 1.562 1.502 1.510 0 +0.00(+0.00%)
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%)
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.