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 )

3.690 +0.060 (+1.65%)
Official Closing Price Updated: 7:00 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 (%)
Mar 30, 2012 1.853 1.981 1.853 1.922 75,802 +0.06(+3.16%)
Mar 29, 2012 1.909 1.909 1.854 1.863 27,032 -0.04(-2.23%)
Mar 28, 2012 1.909 1.909 1.886 1.906 112,830 -0.00(-0.17%)
Mar 27, 2012 1.893 1.909 1.865 1.909 95,225 +0.03(+1.39%)
Mar 26, 2012 1.850 1.909 1.830 1.883 192,111 +0.06(+3.42%)
Mar 23, 2012 1.853 1.853 1.802 1.821 133,737 -0.02(-0.89%)
Mar 22, 2012 1.827 1.837 1.808 1.837 167,515 +0.00(+0.23%)
Mar 21, 2012 1.817 1.837 1.815 1.833 76,743 +0.00(+0.13%)
Mar 20, 2012 1.834 1.834 1.814 1.830 91,490 +0.01(+0.36%)
Mar 19, 2012 1.847 1.848 1.821 1.824 172,756 -0.04(-1.94%)
Mar 16, 2012 1.817 1.883 1.814 1.860 80,520 +0.03(+1.79%)
Mar 15, 2012 1.844 1.844 1.804 1.827 87,981 +0.02(+0.90%)
Mar 14, 2012 1.801 1.834 1.798 1.811 150,020 +0.00(+0.18%)
Mar 13, 2012 1.804 1.830 1.795 1.808 266,583 +0.02(+1.15%)
Mar 12, 2012 1.795 1.795 1.776 1.787 30,434 +0.00(+0.11%)
Mar 09, 2012 1.792 1.795 1.776 1.785 76,423 +0.00(+0.11%)
Mar 08, 2012 1.782 1.785 1.776 1.783 34,544 +0.00(+0.07%)
Mar 07, 2012 1.776 1.785 1.766 1.782 51,664 +0.03(+1.46%)
Mar 06, 2012 1.804 1.804 1.756 1.756 72,377 -0.05(-2.66%)
Mar 05, 2012 1.814 1.820 1.792 1.804 49,948 -0.03(-1.40%)
Mar 02, 2012 1.833 1.833 1.811 1.830 70,467 +0.02(+1.06%)
Mar 01, 2012 1.827 1.827 1.808 1.811 37,520 -0.00(-0.18%)
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%)
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.