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: 1:37 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, 2018 3.233 3.245 3.195 3.195 10,945 -0.00(-0.15%)
Feb 27, 2018 3.268 3.268 3.168 3.200 29,436 -0.05(-1.56%)
Feb 26, 2018 3.212 3.251 3.151 3.251 69,160 +0.11(+3.36%)
Feb 23, 2018 3.151 3.157 3.134 3.145 50,848 -0.01(-0.35%)
Feb 22, 2018 3.261 3.261 3.129 3.157 39,481 -0.06(-1.90%)
Feb 21, 2018 3.157 3.232 3.140 3.218 23,732 +0.02(+0.52%)
Feb 20, 2018 3.240 3.240 3.162 3.201 26,662 -0.01(-0.17%)
Feb 16, 2018 3.207 3.207 3.207 0 +0.06(+1.76%)
Feb 15, 2018 3.218 3.218 3.112 3.151 64,647 -0.05(-1.69%)
Feb 14, 2018 3.168 3.212 3.168 3.205 24,947 +0.07(+2.26%)
Feb 13, 2018 3.168 3.205 3.134 3.134 16,221 -0.03(-1.05%)
Feb 12, 2018 3.223 3.223 3.134 3.168 18,731 -0.04(-1.38%)
Feb 09, 2018 3.217 3.217 3.123 3.212 26,401 -0.02(-0.50%)
Feb 08, 2018 3.212 3.228 3.212 3.228 2,033 -0.04(-1.20%)
Feb 07, 2018 3.268 3.273 3.197 3.268 22,431 +0.10(+3.16%)
Feb 06, 2018 3.168 3.195 3.118 3.168 87,266 -0.07(-2.15%)
Feb 05, 2018 3.301 3.308 3.223 3.237 51,951 -0.07(-2.10%)
Feb 02, 2018 3.319 3.338 3.301 3.307 34,462 -0.05(-1.49%)
Feb 01, 2018 3.333 3.357 3.333 3.357 36,305 +0.05(+1.51%)
Jan 31, 2018 3.273 3.346 3.273 3.307 22,548 +0.02(+0.68%)
Jan 30, 2018 3.284 3.284 3.284 25,841 +0.00(+0.00%)
Jan 29, 2018 3.296 3.321 3.279 3.284 19,561 -0.05(-1.58%)
Jan 26, 2018 3.318 3.346 3.312 3.337 31,678 +0.04(+1.26%)
Jan 25, 2018 3.334 3.334 3.290 3.296 44,830 -0.03(-0.84%)
Jan 24, 2018 3.334 3.334 3.307 3.323 27,383 +0.05(+1.43%)
Jan 23, 2018 3.301 3.301 3.262 3.276 21,117 +0.01(+0.43%)
Jan 22, 2018 3.234 3.271 3.229 3.262 23,536 +0.03(+1.03%)
Jan 19, 2018 3.316 3.316 3.223 3.229 24,821 -0.03(-0.85%)
Jan 18, 2018 3.223 3.269 3.223 3.257 31,169 +0.02(+0.69%)
Jan 17, 2018 3.234 3.234 3.223 3.234 21,135 +0.00(+0.00%)
Jan 16, 2018 3.318 3.318 3.234 3.234 15,196 +0.01(+0.17%)
Jan 12, 2018 3.229 3.229 3.229 0 +0.00(+0.00%)
Jan 11, 2018 3.234 3.255 3.215 3.229 38,016 +0.03(+0.87%)
Jan 10, 2018 3.296 3.301 3.195 3.201 83,147 -0.10(-3.03%)
Jan 09, 2018 3.295 3.301 3.273 3.301 18,179 +0.01(+0.17%)
Jan 08, 2018 3.273 3.301 3.270 3.296 26,411 +0.02(+0.57%)
Jan 05, 2018 3.279 3.279 3.232 3.277 21,978 -0.00(-0.06%)
Jan 04, 2018 3.258 3.279 3.258 3.279 13,830 +0.03(+0.85%)
Jan 03, 2018 3.279 3.279 3.238 3.251 14,269 -0.03(-0.85%)
Jan 02, 2018 3.279 3.279 3.251 3.279 37,985 +0.00(+0.01%)
Dec 29, 2017 3.279 3.279 3.279 0 +0.06(+1.89%)
Dec 28, 2017 3.236 3.257 3.179 3.218 18,499 -0.07(-2.03%)
Dec 27, 2017 3.245 3.284 3.245 3.284 14,985 +0.00(+0.00%)
Dec 26, 2017 3.284 3.290 3.212 3.284 33,602 +0.00(+0.00%)
Dec 22, 2017 3.307 3.307 3.273 3.284 56,561 +0.06(+1.81%)
Dec 21, 2017 3.245 3.273 3.185 3.226 21,873 -0.03(-0.94%)
Dec 20, 2017 3.212 3.282 3.190 3.257 28,909 +0.08(+2.45%)
Dec 19, 2017 3.179 3.240 3.179 3.179 34,469 +0.01(+0.18%)
Dec 18, 2017 3.223 3.251 3.173 3.173 58,409 -0.06(-1.72%)
Dec 15, 2017 3.279 3.307 3.179 3.229 83,507 +0.02(+0.52%)
Dec 14, 2017 3.157 3.240 3.157 3.212 38,503 +0.04(+1.40%)
Dec 13, 2017 3.212 3.249 3.162 3.168 40,697 -0.04(-1.38%)
Dec 12, 2017 3.129 3.251 3.129 3.212 71,699 +0.07(+2.12%)
Dec 11, 2017 3.112 3.190 3.112 3.145 33,631 +0.03(+1.07%)
Dec 08, 2017 3.140 3.186 3.107 3.112 44,521 -0.03(-0.89%)
Dec 07, 2017 3.229 3.229 3.118 3.140 53,728 -0.04(-1.22%)
Dec 06, 2017 3.146 3.195 3.144 3.179 41,001 +0.01(+0.34%)
Dec 05, 2017 3.239 3.146 3.168 46,482 -0.07(-2.18%)
Dec 04, 2017 3.135 3.255 3.135 3.239 83,165 +0.10(+3.30%)
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.