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: 7:00 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 29, 2012 1.830 1.830 1.788 1.814 74,455 -0.00(-0.18%)
Feb 28, 2012 1.820 1.820 1.801 1.817 46,257 -0.01(-0.35%)
Feb 27, 2012 1.824 1.830 1.801 1.824 72,704 +0.01(+0.71%)
Feb 24, 2012 1.808 1.811 1.788 1.811 58,623 +0.02(+0.89%)
Feb 23, 2012 1.804 1.804 1.756 1.795 40,316 +0.00(+0.00%)
Feb 22, 2012 1.769 1.795 1.769 1.795 33,420 +0.02(+1.08%)
Feb 21, 2012 1.801 1.808 1.772 1.776 90,093 -0.02(-0.89%)
Feb 17, 2012 1.785 1.795 1.779 1.792 75,647 +0.02(+0.90%)
Feb 16, 2012 1.782 1.795 1.776 1.776 74,483 -0.01(-0.36%)
Feb 15, 2012 1.769 1.788 1.769 1.782 76,982 +0.01(+0.36%)
Feb 14, 2012 1.795 1.795 1.772 1.776 102,811 -0.02(-0.89%)
Feb 13, 2012 1.795 1.795 1.778 1.792 28,834 +0.01(+0.31%)
Feb 10, 2012 1.795 1.795 1.785 1.786 76,436 -0.01(-0.49%)
Feb 09, 2012 1.785 1.795 1.785 1.795 22,075 +0.00(+0.00%)
Feb 08, 2012 1.792 1.795 1.779 1.795 74,476 +0.01(+0.72%)
Feb 07, 2012 1.779 1.782 1.763 1.782 61,955 +0.02(+0.96%)
Feb 06, 2012 1.776 1.776 1.750 1.765 50,944 -0.01(-0.77%)
Feb 03, 2012 1.763 1.784 1.750 1.779 45,118 +0.02(+0.91%)
Feb 02, 2012 1.737 1.763 1.737 1.763 30,228 +0.02(+0.92%)
Feb 01, 2012 1.747 1.758 1.740 1.747 88,964 +0.01(+0.55%)
Jan 31, 2012 1.747 1.747 1.727 1.737 87,737 +0.00(+0.00%)
Jan 30, 2012 1.724 1.737 1.702 1.737 54,133 +0.01(+0.37%)
Jan 27, 2012 1.718 1.731 1.715 1.731 94,312 +0.01(+0.56%)
Jan 26, 2012 1.740 1.743 1.721 1.721 115,174 -0.00(-0.19%)
Jan 25, 2012 1.724 1.734 1.715 1.724 111,542 +0.01(+0.75%)
Jan 24, 2012 1.715 1.727 1.711 1.711 71,462 -0.01(-0.56%)
Jan 23, 2012 1.718 1.727 1.711 1.721 49,898 +0.00(+0.19%)
Jan 20, 2012 1.702 1.718 1.699 1.718 58,045 +0.02(+0.94%)
Jan 19, 2012 1.727 1.727 1.702 1.702 62,841 -0.01(-0.38%)
Jan 18, 2012 1.715 1.715 1.699 1.708 64,595 +0.00(+0.19%)
Jan 17, 2012 1.731 1.731 1.689 1.705 121,692 +0.00(+0.19%)
Jan 13, 2012 1.699 1.702 1.676 1.702 89,316 +0.01(+0.57%)
Jan 12, 2012 1.695 1.695 1.676 1.692 64,099 -0.00(-0.19%)
Jan 11, 2012 1.708 1.708 1.689 1.695 59,268 -0.00(-0.19%)
Jan 10, 2012 1.702 1.711 1.695 1.699 36,360 +0.00(+0.00%)
Jan 09, 2012 1.695 1.700 1.683 1.699 69,737 +0.02(+1.15%)
Jan 06, 2012 1.679 1.699 1.676 1.679 102,159 -0.01(-0.76%)
Jan 05, 2012 1.689 1.695 1.663 1.692 23,233 +0.01(+0.44%)
Jan 04, 2012 1.686 1.686 1.670 1.685 41,021 +0.05(+2.88%)
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%)
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.