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 )

3.700 +0.070 (+1.93%)
Streaming Delayed Price Updated: 12:49 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 26, 2010 1.749 1.820 1.742 1.755 61,869 +0.01(+0.48%)
Feb 25, 2010 1.820 1.820 1.710 1.747 70,473 +0.03(+1.80%)
Feb 24, 2010 1.719 1.730 1.676 1.716 40,175 +0.01(+0.66%)
Feb 23, 2010 1.699 1.704 1.685 1.704 75,749 +0.01(+0.50%)
Feb 22, 2010 1.704 1.710 1.691 1.696 53,354 +0.01(+0.67%)
Feb 19, 2010 1.685 1.699 1.685 1.685 36,491 -0.01(-0.33%)
Feb 18, 2010 1.690 1.690 1.651 1.690 32,989 -0.00(-0.17%)
Feb 17, 2010 1.657 1.704 1.654 1.693 68,315 +0.04(+2.59%)
Feb 16, 2010 1.623 1.651 1.623 1.650 74,085 +0.01(+0.51%)
Feb 12, 2010 1.589 1.642 1.642 1.642 22,753 +0.03(+1.71%)
Feb 11, 2010 1.617 1.640 1.567 1.614 72,997 +0.01(+0.53%)
Feb 10, 2010 1.629 1.637 1.561 1.606 164,660 -0.00(-0.17%)
Feb 09, 2010 1.659 1.702 1.592 1.609 393,789 -0.04(-2.22%)
Feb 08, 2010 1.674 1.685 1.645 1.645 145,753 -0.03(-1.68%)
Feb 05, 2010 1.690 1.716 1.665 1.674 104,618 -0.04(-2.15%)
Feb 04, 2010 1.693 1.741 1.693 1.710 55,651 -0.01(-0.48%)
Feb 03, 2010 1.682 1.719 1.682 1.719 79,386 +0.03(+2.00%)
Feb 02, 2010 1.696 1.719 1.682 1.685 44,405 -0.01(-0.33%)
Feb 01, 2010 1.716 1.730 1.682 1.690 90,109 -0.01(-0.50%)
Jan 29, 2010 1.713 1.735 1.679 1.699 48,775 +0.01(+0.33%)
Jan 28, 2010 1.682 1.716 1.679 1.693 67,824 +0.01(+0.84%)
Jan 27, 2010 1.719 1.738 1.679 1.679 83,560 -0.02(-1.32%)
Jan 26, 2010 1.643 1.749 1.643 1.702 157,514 +0.04(+2.37%)
Jan 25, 2010 1.690 1.730 1.654 1.662 161,172 -0.04(-2.31%)
Jan 22, 2010 1.733 1.755 1.679 1.702 145,387 -0.02(-0.98%)
Jan 21, 2010 1.733 1.758 1.685 1.719 146,091 -0.00(-0.16%)
Jan 20, 2010 1.671 1.786 1.671 1.721 202,229 +0.03(+1.49%)
Jan 19, 2010 1.696 1.716 1.640 1.696 99,225 +0.02(+1.00%)
Jan 15, 2010 1.676 1.679 1.679 1.679 93,504 +0.01(+0.51%)
Jan 14, 2010 1.682 1.719 1.668 1.671 63,508 -0.04(-2.46%)
Jan 13, 2010 1.651 1.721 1.651 1.713 66,214 +0.05(+3.05%)
Jan 12, 2010 1.713 1.730 1.648 1.662 131,841 -0.03(-2.00%)
Jan 11, 2010 1.724 1.744 1.690 1.696 55,615 -0.01(-0.81%)
Jan 08, 2010 1.716 1.719 1.707 1.710 70,633 -0.01(-0.81%)
Jan 07, 2010 1.719 1.727 1.702 1.724 85,960 -0.00(-0.16%)
Jan 06, 2010 1.674 1.752 1.659 1.727 157,510 +0.07(+4.07%)
Jan 05, 2010 1.659 1.682 1.640 1.659 81,587 +0.03(+1.72%)
Jan 04, 2010 1.634 1.645 1.617 1.631 56,284 -0.01(-0.49%)
Dec 31, 2009 1.631 1.639 1.639 1.639 79,283 +0.01(+0.50%)
Dec 30, 2009 1.657 1.657 1.603 1.631 87,624 -0.03(-1.86%)
Dec 29, 2009 1.623 1.665 1.567 1.662 597,189 +0.05(+3.32%)
Dec 28, 2009 1.648 1.671 1.589 1.609 143,346 -0.05(-3.05%)
Dec 24, 2009 1.640 1.682 1.640 1.659 51,747 +0.02(+1.03%)
Dec 23, 2009 1.651 1.651 1.631 1.643 46,891 +0.00(+0.00%)
Dec 22, 2009 1.600 1.651 1.600 1.643 196,672 +0.02(+1.39%)
Dec 21, 2009 1.589 1.620 1.589 1.620 128,631 +0.02(+1.23%)
Dec 18, 2009 1.589 1.620 1.589 1.600 134,461 +0.00(+0.08%)
Dec 17, 2009 1.617 1.620 1.572 1.599 81,697 -0.00(-0.25%)
Dec 16, 2009 1.575 1.629 1.575 1.603 140,616 +0.02(+1.06%)
Dec 15, 2009 1.614 1.617 1.584 1.586 96,014 -0.03(-1.57%)
Dec 14, 2009 1.598 1.617 1.598 1.612 71,284 +0.02(+1.41%)
Dec 11, 2009 1.614 1.614 1.578 1.589 67,390 -0.01(-0.35%)
Dec 10, 2009 1.609 1.609 1.575 1.595 87,304 -0.03(-2.14%)
Dec 09, 2009 1.620 1.631 1.614 1.630 62,893 +0.01(+0.59%)
Dec 08, 2009 1.631 1.631 1.585 1.620 87,179 -0.01(-0.69%)
Dec 07, 2009 1.620 1.637 1.586 1.631 182,824 +0.01(+0.87%)
Dec 04, 2009 1.629 1.629 1.606 1.617 72,443 -0.00(-0.14%)
Dec 03, 2009 1.626 1.626 1.611 1.620 55,206 -0.00(-0.21%)
Dec 02, 2009 1.600 1.623 1.600 1.623 77,861 +0.02(+1.41%)
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.