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, 2016 2.101 2.110 2.092 2.106 40,989 +0.00(+0.22%)
May 27, 2016 2.069 2.101 2.101 2.101 75,137 -0.00(-0.22%)
May 26, 2016 2.111 2.111 2.101 2.106 2,905 +0.00(+0.22%)
May 25, 2016 2.083 2.101 2.083 2.101 51,169 +0.02(+0.88%)
May 24, 2016 2.083 2.092 2.023 2.083 54,012 +0.02(+0.89%)
May 23, 2016 2.046 2.067 2.046 2.064 20,213 +0.00(+0.22%)
May 20, 2016 2.070 2.074 2.055 2.060 30,821 +0.00(+0.22%)
May 19, 2016 2.060 2.064 2.037 2.055 46,152 -0.02(-0.89%)
May 18, 2016 2.083 2.092 2.069 2.074 42,663 -0.00(-0.11%)
May 17, 2016 2.099 2.101 2.069 2.076 22,811 -0.02(-0.78%)
May 16, 2016 2.085 2.129 2.078 2.092 105,348 +0.02(+0.89%)
May 13, 2016 2.083 2.097 2.060 2.074 83,965 -0.02(-1.10%)
May 12, 2016 2.097 2.120 2.092 2.097 45,680 -0.01(-0.55%)
May 11, 2016 2.111 2.124 2.106 2.108 16,231 -0.01(-0.33%)
May 10, 2016 2.115 2.129 2.111 2.115 47,033 +0.01(+0.49%)
May 09, 2016 2.116 2.124 2.101 2.105 74,515 -0.00(-0.16%)
May 06, 2016 2.106 2.111 2.083 2.108 29,468 +0.01(+0.33%)
May 05, 2016 2.101 2.129 2.101 2.101 100,556 -0.01(-0.33%)
May 04, 2016 2.092 2.124 2.092 2.108 21,001 -0.02(-0.76%)
May 03, 2016 2.143 2.147 2.106 2.124 28,413 -0.02(-0.86%)
May 02, 2016 2.120 2.147 2.115 2.143 50,012 +0.02(+1.09%)
Apr 29, 2016 2.097 2.122 2.097 2.120 42,146 +0.00(+0.22%)
Apr 28, 2016 2.124 2.138 2.115 2.115 78,339 -0.01(-0.65%)
Apr 27, 2016 2.161 2.161 2.106 2.129 301,073 -0.00(-0.22%)
Apr 26, 2016 2.115 2.198 2.115 2.134 123,565 +0.01(+0.65%)
Apr 25, 2016 2.143 2.143 2.115 2.120 27,480 -0.01(-0.43%)
Apr 22, 2016 2.106 2.129 2.106 2.129 16,172 +0.01(+0.65%)
Apr 21, 2016 2.138 2.138 2.115 2.115 35,178 -0.01(-0.58%)
Apr 20, 2016 2.108 2.134 2.106 2.128 158,481 +0.02(+0.81%)
Apr 19, 2016 2.101 2.111 2.097 2.111 21,530 +0.01(+0.66%)
Apr 18, 2016 2.106 2.106 2.083 2.097 27,640 +0.00(+0.22%)
Apr 15, 2016 2.083 2.092 2.074 2.092 32,274 -0.00(-0.22%)
Apr 14, 2016 2.087 2.103 2.087 2.097 16,865 -0.00(-0.07%)
Apr 13, 2016 2.088 2.101 2.080 2.098 22,125 +0.02(+0.96%)
Apr 12, 2016 2.060 2.083 2.060 2.078 71,649 +0.00(+0.00%)
Apr 11, 2016 2.055 2.087 2.055 2.078 46,429 +0.02(+0.90%)
Apr 08, 2016 2.078 2.078 2.050 2.060 41,691 +0.00(+0.00%)
Apr 07, 2016 2.060 2.064 2.037 2.060 47,968 -0.01(-0.45%)
Apr 06, 2016 2.050 2.078 2.019 2.069 142,995 +0.01(+0.43%)
Apr 05, 2016 2.069 2.078 2.060 2.060 31,416 -0.04(-1.74%)
Apr 04, 2016 2.110 2.111 2.097 2.097 9,410 -0.02(-1.09%)
Apr 01, 2016 2.101 2.120 2.097 2.120 32,302 -0.00(-0.22%)
Mar 31, 2016 2.115 2.129 2.101 2.124 47,399 +0.00(+0.00%)
Mar 30, 2016 2.087 2.143 2.087 2.124 38,047 +0.04(+1.77%)
Mar 29, 2016 2.060 2.097 2.060 2.087 120,507 +0.01(+0.51%)
Mar 28, 2016 2.064 2.087 2.064 2.077 145,515 +0.01(+0.38%)
Mar 24, 2016 2.050 2.069 2.069 2.069 157,853 +0.00(+0.22%)
Mar 23, 2016 2.092 2.097 2.064 2.064 65,887 -0.03(-1.54%)
Mar 22, 2016 2.092 2.101 2.078 2.097 88,932 +0.00(+0.00%)
Mar 21, 2016 2.101 2.106 2.074 2.097 141,552 -0.00(-0.22%)
Mar 18, 2016 2.078 2.101 2.037 2.101 127,027 +0.04(+1.79%)
Mar 17, 2016 2.055 2.071 2.027 2.064 110,211 +0.02(+0.90%)
Mar 16, 2016 2.031 2.046 2.018 2.046 19,236 +0.02(+0.91%)
Mar 15, 2016 2.014 2.027 2.009 2.027 69,119 -0.01(-0.45%)
Mar 14, 2016 2.050 2.064 1.995 2.037 151,909 +0.00(+0.23%)
Mar 11, 2016 2.010 2.043 2.010 2.032 52,420 +0.02(+0.89%)
Mar 10, 2016 2.001 2.025 1.987 2.014 48,979 +0.00(+0.22%)
Mar 09, 2016 1.992 2.014 1.992 2.010 20,818 +0.02(+0.90%)
Mar 08, 2016 2.014 2.028 1.983 1.992 68,302 -0.03(-1.56%)
Mar 07, 2016 1.983 2.023 1.969 2.023 92,506 +0.02(+0.90%)
Mar 04, 2016 1.978 2.014 1.978 2.005 75,674 +0.04(+1.83%)
Mar 03, 2016 1.956 1.972 1.956 1.969 21,563 +0.02(+0.92%)
Mar 02, 2016 1.951 1.963 1.947 1.951 48,091 +0.02(+0.93%)
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.