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 )

3.659 +0.039 (+1.08%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 24, 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 (%)
Mar 31, 2004 3.137 3.137 3.103 3.131 60,432 +0.02(+0.72%)
Mar 30, 2004 3.137 3.137 3.108 3.108 38,392 +0.00(+0.00%)
Mar 29, 2004 3.162 3.162 3.108 3.108 20,973 -0.03(-0.81%)
Mar 26, 2004 3.165 3.193 3.122 3.134 63,987 -0.00(-0.09%)
Mar 25, 2004 3.122 3.139 3.122 3.137 68,964 +0.04(+1.36%)
Mar 24, 2004 3.122 3.145 3.094 3.094 35,904 +0.00(+0.00%)
Mar 23, 2004 3.111 3.145 3.094 3.094 36,259 -0.02(-0.54%)
Mar 22, 2004 3.153 3.193 3.108 3.111 141,128 -0.03(-0.98%)
Mar 19, 2004 3.153 3.167 3.142 3.142 28,438 +0.02(+0.54%)
Mar 18, 2004 3.207 3.207 3.100 3.125 93,493 -0.05(-1.68%)
Mar 17, 2004 3.235 3.235 3.176 3.179 72,163 -0.06(-1.74%)
Mar 16, 2004 3.224 3.305 3.207 3.235 327,047 +0.01(+0.44%)
Mar 15, 2004 3.305 3.348 3.212 3.221 119,799 -0.04(-1.38%)
Mar 12, 2004 3.215 3.305 3.207 3.266 121,931 +0.05(+1.66%)
Mar 11, 2004 3.258 3.263 3.212 3.212 48,346 -0.05(-1.38%)
Mar 10, 2004 3.212 3.263 3.207 3.258 63,632 +0.06(+1.85%)
Mar 09, 2004 3.193 3.207 3.182 3.198 46,213 +0.06(+1.97%)
Mar 08, 2004 3.151 3.151 3.100 3.137 51,190 -0.01(-0.18%)
Mar 05, 2004 3.159 3.162 3.142 3.142 29,149 +0.00(+0.00%)
Mar 04, 2004 3.165 3.165 3.128 3.142 47,990 +0.01(+0.18%)
Mar 03, 2004 3.193 3.193 3.069 3.137 61,143 -0.01(-0.18%)
Mar 02, 2004 3.137 3.165 3.137 3.142 42,658 +0.01(+0.27%)
Mar 01, 2004 3.176 3.210 3.134 3.134 45,502 -0.03(-0.80%)
Feb 27, 2004 3.162 3.165 3.066 3.159 129,041 +0.03(+0.81%)
Feb 26, 2004 3.092 3.134 3.092 3.134 51,545 +0.07(+2.30%)
Feb 25, 2004 3.049 3.092 3.049 3.063 31,282 +0.04(+1.40%)
Feb 24, 2004 2.968 3.027 2.968 3.021 71,808 +0.01(+0.37%)
Feb 23, 2004 3.173 3.173 2.996 3.010 154,281 -0.14(-4.29%)
Feb 20, 2004 3.137 3.145 3.094 3.145 119,443 +0.02(+0.54%)
Feb 19, 2004 3.061 3.137 3.061 3.128 58,299 +0.04(+1.28%)
Feb 18, 2004 3.137 3.137 3.089 3.089 65,409 -0.03(-0.99%)
Feb 17, 2004 3.120 3.134 3.120 3.120 37,326 +0.02(+0.54%)
Feb 13, 2004 3.080 3.122 3.080 3.103 58,299 +0.02(+0.73%)
Feb 12, 2004 3.106 3.108 3.038 3.080 59,010 -0.00(-0.09%)
Feb 11, 2004 3.134 3.151 3.083 3.083 120,154 -0.05(-1.62%)
Feb 10, 2004 3.108 3.134 3.041 3.134 88,516 +0.03(+0.91%)
Feb 09, 2004 3.094 3.108 3.089 3.106 51,901 +0.01(+0.36%)
Feb 06, 2004 3.080 3.094 3.052 3.094 55,455 +0.06(+1.95%)
Feb 05, 2004 3.094 3.106 3.010 3.035 86,738 -0.05(-1.64%)
Feb 04, 2004 3.080 3.092 3.061 3.086 42,658 +0.04(+1.39%)
Feb 03, 2004 3.092 3.094 3.004 3.044 99,536 -0.04(-1.19%)
Feb 02, 2004 3.137 3.137 3.024 3.080 88,516 -0.04(-1.26%)
Jan 30, 2004 3.066 3.122 3.047 3.120 51,190 +0.12(+4.13%)
Jan 29, 2004 3.066 3.179 2.982 2.996 86,027 -0.04(-1.39%)
Jan 28, 2004 3.145 3.151 3.038 3.038 82,828 -0.09(-2.96%)
Jan 27, 2004 3.120 3.165 3.097 3.131 139,706 -0.02(-0.54%)
Jan 26, 2004 3.162 3.179 3.097 3.148 66,120 +0.01(+0.36%)
Jan 23, 2004 3.145 3.179 3.066 3.137 116,244 +0.02(+0.63%)
Jan 22, 2004 3.103 3.117 3.038 3.117 44,435 +0.02(+0.73%)
Jan 21, 2004 3.058 3.094 3.052 3.094 72,519 +0.06(+2.14%)
Jan 20, 2004 3.128 3.137 3.030 3.030 91,715 -0.07(-2.27%)
Jan 16, 2004 3.044 3.100 3.038 3.100 137,217 +0.08(+2.80%)
Jan 15, 2004 2.996 3.024 2.982 3.016 57,233 +0.05(+1.61%)
Jan 14, 2004 2.968 2.996 2.962 2.968 54,033 +0.03(+0.96%)
Jan 13, 2004 2.968 3.024 2.937 2.940 113,400 -0.03(-0.85%)
Jan 12, 2004 2.914 2.965 2.914 2.965 118,377 +0.05(+1.84%)
Jan 09, 2004 2.909 2.923 2.900 2.912 74,296 -0.01(-0.48%)
Jan 08, 2004 2.923 2.948 2.914 2.926 32,704 -0.01(-0.38%)
Jan 07, 2004 2.912 2.959 2.912 2.937 70,030 -0.03(-0.95%)
Jan 06, 2004 3.021 3.021 2.965 2.965 71,097 -0.06(-1.95%)
Jan 05, 2004 2.979 3.024 2.942 3.024 68,253 +0.05(+1.51%)
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.