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 (%)
May 31, 2012 1.772 1.772 1.716 1.739 75,869 -0.02(-1.41%)
May 30, 2012 1.765 1.791 1.742 1.764 17,193 +0.01(+0.49%)
May 29, 2012 1.791 1.814 1.755 1.755 40,924 -0.02(-1.11%)
May 25, 2012 1.775 1.788 1.749 1.775 25,667 +0.00(+0.00%)
May 24, 2012 1.762 1.781 1.729 1.775 55,106 +0.01(+0.37%)
May 23, 2012 1.736 1.778 1.726 1.768 52,581 -0.15(-7.69%)
May 22, 2012 1.736 1.794 1.709 1.916 107,803 +0.19(+11.07%)
May 21, 2012 1.706 1.726 1.700 1.725 31,460 +0.02(+1.09%)
May 18, 2012 1.729 1.729 1.706 1.706 6,755 -0.01(-0.76%)
May 17, 2012 1.742 1.742 1.716 1.719 34,450 -0.02(-1.32%)
May 16, 2012 1.781 1.785 1.742 1.742 22,494 -0.02(-1.41%)
May 15, 2012 1.772 1.775 1.762 1.767 34,285 -0.01(-0.81%)
May 14, 2012 1.798 1.798 1.768 1.781 40,432 -0.02(-0.91%)
May 11, 2012 1.817 1.840 1.794 1.798 28,776 -0.03(-1.44%)
May 10, 2012 1.808 1.827 1.801 1.824 30,413 +0.03(+1.83%)
May 09, 2012 1.814 1.814 1.791 1.791 37,843 -0.03(-1.44%)
May 08, 2012 1.808 1.817 1.798 1.817 35,476 +0.00(+0.00%)
May 07, 2012 1.827 1.830 1.811 1.817 11,943 -0.01(-0.54%)
May 04, 2012 1.837 1.837 1.814 1.827 40,713 +0.00(+0.00%)
May 03, 2012 1.850 1.850 1.824 1.827 25,606 -0.01(-0.71%)
May 02, 2012 1.853 1.853 1.835 1.840 30,672 -0.00(-0.18%)
May 01, 2012 1.844 1.844 1.834 1.844 15,562 +0.00(+0.00%)
Apr 30, 2012 1.814 1.844 1.814 1.844 27,799 +0.03(+1.44%)
Apr 27, 2012 1.853 1.853 1.817 1.817 28,843 -0.03(-1.42%)
Apr 26, 2012 1.824 1.844 1.817 1.844 22,650 +0.03(+1.64%)
Apr 25, 2012 1.821 1.833 1.808 1.814 62,512 -0.01(-0.56%)
Apr 24, 2012 1.811 1.834 1.801 1.824 41,553 +0.03(+1.45%)
Apr 23, 2012 1.808 1.814 1.781 1.798 43,102 -0.01(-0.54%)
Apr 20, 2012 1.821 1.821 1.781 1.808 125,125 +0.00(+0.00%)
Apr 19, 2012 1.804 1.817 1.801 1.808 71,234 -0.01(-0.36%)
Apr 18, 2012 1.827 1.840 1.798 1.814 79,687 -0.01(-0.72%)
Apr 17, 2012 1.821 1.863 1.808 1.827 32,758 +0.03(+1.58%)
Apr 16, 2012 1.791 1.820 1.785 1.799 45,316 -0.00(-0.12%)
Apr 13, 2012 1.811 1.814 1.768 1.801 39,385 -0.00(-0.18%)
Apr 12, 2012 1.811 1.830 1.781 1.804 55,320 +0.01(+0.36%)
Apr 11, 2012 1.853 1.853 1.788 1.798 67,496 -0.03(-1.44%)
Apr 10, 2012 1.830 1.834 1.794 1.824 61,840 -0.02(-1.07%)
Apr 09, 2012 1.814 1.847 1.798 1.844 60,954 -0.01(-0.53%)
Apr 05, 2012 1.808 1.853 1.801 1.853 46,351 +0.03(+1.62%)
Apr 04, 2012 1.847 1.916 1.811 1.824 128,673 -0.03(-1.76%)
Apr 03, 2012 1.939 1.981 1.844 1.857 75,601 -0.06(-3.08%)
Apr 02, 2012 1.916 1.916 1.873 1.916 53,518 -0.01(-0.34%)
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%)
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.