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 )

3.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jun 30, 2004 2.810 2.855 2.810 2.821 44,080 +0.01(+0.40%)
Jun 29, 2004 2.774 2.810 2.746 2.810 47,279 +0.05(+1.83%)
Jun 28, 2004 2.813 2.813 2.746 2.760 16,707 -0.05(-1.90%)
Jun 25, 2004 2.810 2.813 2.805 2.813 22,040 +0.01(+0.20%)
Jun 24, 2004 2.807 2.813 2.807 2.807 31,282 +0.01(+0.30%)
Jun 23, 2004 2.740 2.799 2.737 2.799 13,508 +0.04(+1.53%)
Jun 22, 2004 2.760 2.810 2.715 2.757 38,392 -0.01(-0.31%)
Jun 21, 2004 2.869 2.869 2.765 2.765 35,904 -0.08(-2.67%)
Jun 18, 2004 2.785 2.841 2.729 2.841 40,170 +0.03(+1.00%)
Jun 17, 2004 2.746 2.813 2.729 2.813 61,499 +0.04(+1.42%)
Jun 16, 2004 2.768 2.796 2.760 2.774 28,438 -0.02(-0.81%)
Jun 15, 2004 2.729 2.796 2.729 2.796 32,349 +0.07(+2.47%)
Jun 14, 2004 2.731 2.743 2.701 2.729 52,612 -0.04(-1.52%)
Jun 10, 2004 2.737 2.793 2.737 2.771 70,030 +0.04(+1.55%)
Jun 09, 2004 2.751 2.751 2.729 2.729 79,984 -0.01(-0.31%)
Jun 08, 2004 2.731 2.757 2.731 2.737 35,904 +0.01(+0.21%)
Jun 07, 2004 2.754 2.757 2.731 2.731 45,502 -0.02(-0.82%)
Jun 04, 2004 2.757 2.796 2.731 2.754 19,551 -0.02(-0.61%)
Jun 03, 2004 2.799 2.799 2.731 2.771 30,571 -0.03(-1.01%)
Jun 02, 2004 2.796 2.799 2.788 2.799 19,551 +0.00(+0.10%)
Jun 01, 2004 2.737 2.796 2.731 2.796 41,947 +0.03(+0.91%)
May 28, 2004 2.782 2.785 2.771 2.771 25,239 +0.00(+0.10%)
May 27, 2004 2.779 2.785 2.734 2.768 25,950 -0.00(-0.10%)
May 26, 2004 2.757 2.807 2.731 2.771 29,505 +0.03(+1.03%)
May 25, 2004 2.748 2.785 2.715 2.743 85,316 -0.03(-1.22%)
May 24, 2004 2.672 2.785 2.650 2.776 101,669 +0.08(+2.81%)
May 21, 2004 2.686 2.715 2.681 2.701 104,513 +0.03(+0.95%)
May 20, 2004 2.650 2.686 2.605 2.675 66,120 -0.00(-0.10%)
May 19, 2004 2.672 2.678 2.656 2.678 28,438 -0.02(-0.83%)
May 18, 2004 2.670 2.701 2.627 2.701 140,417 +0.06(+2.24%)
May 17, 2004 2.712 2.729 2.630 2.641 63,632 +0.00(+0.00%)
May 14, 2004 2.667 2.670 2.619 2.641 39,814 -0.01(-0.32%)
May 13, 2004 2.622 2.672 2.622 2.650 71,452 +0.02(+0.86%)
May 12, 2004 2.588 2.639 2.588 2.627 46,568 +0.08(+3.20%)
May 11, 2004 2.504 2.574 2.478 2.546 61,499 +0.01(+0.56%)
May 10, 2004 2.672 2.672 2.467 2.532 78,918 -0.11(-4.26%)
May 07, 2004 2.658 2.678 2.630 2.644 22,395 +0.01(+0.53%)
May 06, 2004 2.658 2.667 2.588 2.630 26,661 -0.06(-2.09%)
May 05, 2004 2.695 2.695 2.667 2.686 34,482 -0.00(-0.10%)
May 04, 2004 2.686 2.715 2.644 2.689 59,010 -0.01(-0.52%)
May 03, 2004 2.703 2.791 2.703 2.703 87,449 +0.00(+0.10%)
Apr 30, 2004 2.785 2.819 2.672 2.701 93,137 -0.11(-4.00%)
Apr 29, 2004 2.813 2.821 2.810 2.813 29,860 +0.03(+1.01%)
Apr 28, 2004 2.883 2.883 2.785 2.785 92,782 -0.14(-4.90%)
Apr 27, 2004 3.010 3.010 2.926 2.928 63,632 -0.05(-1.79%)
Apr 26, 2004 3.024 3.038 2.954 2.982 83,183 -0.03(-0.93%)
Apr 23, 2004 3.013 3.032 2.982 3.010 35,904 -0.03(-0.93%)
Apr 22, 2004 3.080 3.089 3.038 3.038 21,684 -0.07(-2.26%)
Apr 21, 2004 3.111 3.117 3.072 3.108 50,123 +0.01(+0.45%)
Apr 20, 2004 3.100 3.165 3.069 3.094 32,349 -0.03(-1.08%)
Apr 19, 2004 3.122 3.128 3.094 3.128 56,166 +0.03(+0.91%)
Apr 16, 2004 3.108 3.122 3.094 3.100 39,814 -0.02(-0.72%)
Apr 15, 2004 3.094 3.207 3.094 3.122 50,123 +0.01(+0.27%)
Apr 14, 2004 3.235 3.235 3.094 3.114 68,964 -0.06(-2.04%)
Apr 13, 2004 3.207 3.235 3.165 3.179 70,741 +0.00(+0.00%)
Apr 12, 2004 3.179 3.207 3.167 3.179 59,010 +0.07(+2.26%)
Apr 08, 2004 3.193 3.218 3.108 3.108 49,057 -0.06(-1.78%)
Apr 07, 2004 3.097 3.165 3.097 3.165 76,429 +0.07(+2.27%)
Apr 06, 2004 3.221 3.221 3.094 3.094 67,186 -0.10(-3.08%)
Apr 05, 2004 3.266 3.266 3.153 3.193 38,748 -0.07(-2.15%)
Apr 02, 2004 3.173 3.291 3.094 3.263 155,347 +0.12(+3.76%)
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.