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 )

3.700 +0.070 (+1.93%)
Streaming Delayed Price Updated: 12:10 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 (%)
Jun 30, 2005 2.765 2.796 2.759 2.793 44,796 +0.06(+2.06%)
Jun 29, 2005 2.759 2.771 2.728 2.737 95,993 +0.00(+0.14%)
Jun 28, 2005 2.728 2.756 2.728 2.733 37,330 -0.02(-0.76%)
Jun 27, 2005 2.742 2.754 2.661 2.754 126,213 +0.08(+3.05%)
Jun 24, 2005 2.703 2.734 2.661 2.672 77,505 +0.01(+0.42%)
Jun 23, 2005 2.680 2.680 2.644 2.661 49,063 +0.01(+0.42%)
Jun 22, 2005 2.678 2.686 2.650 2.650 28,086 -0.01(-0.32%)
Jun 21, 2005 2.633 2.686 2.630 2.658 46,219 +0.03(+0.96%)
Jun 20, 2005 2.630 2.675 2.630 2.633 49,774 -0.04(-1.58%)
Jun 17, 2005 2.644 2.692 2.644 2.675 30,931 +0.01(+0.21%)
Jun 16, 2005 2.635 2.669 2.635 2.669 24,531 +0.01(+0.42%)
Jun 15, 2005 2.630 2.658 2.630 2.658 47,996 +0.03(+1.07%)
Jun 14, 2005 2.596 2.644 2.596 2.630 37,686 -0.01(-0.32%)
Jun 13, 2005 2.644 2.695 2.627 2.638 95,993 -0.01(-0.21%)
Jun 10, 2005 2.644 2.652 2.641 2.644 12,443 +0.00(+0.00%)
Jun 09, 2005 2.644 2.658 2.630 2.644 36,975 +0.01(+0.53%)
Jun 08, 2005 2.624 2.650 2.624 2.630 60,440 -0.01(-0.53%)
Jun 07, 2005 2.686 2.697 2.619 2.644 66,484 -0.02(-0.74%)
Jun 06, 2005 2.661 2.697 2.647 2.664 32,708 +0.02(+0.74%)
Jun 03, 2005 2.644 2.661 2.619 2.644 32,708 +0.00(+0.11%)
Jun 02, 2005 2.613 2.641 2.590 2.641 30,220 +0.06(+2.18%)
Jun 01, 2005 2.647 2.658 2.585 2.585 44,441 -0.03(-1.29%)
May 31, 2005 2.638 2.661 2.616 2.619 93,504 +0.00(+0.11%)
May 27, 2005 2.616 2.641 2.616 2.616 30,575 +0.01(+0.54%)
May 26, 2005 2.610 2.627 2.582 2.602 9,954 +0.00(+0.00%)
May 25, 2005 2.599 2.602 2.582 2.602 52,263 +0.01(+0.54%)
May 24, 2005 2.574 2.607 2.571 2.588 34,130 -0.01(-0.43%)
May 23, 2005 2.579 2.599 2.565 2.599 63,640 +0.02(+0.76%)
May 20, 2005 2.593 2.593 2.565 2.579 34,842 -0.01(-0.33%)
May 19, 2005 2.557 2.590 2.556 2.588 27,020 +0.03(+0.99%)
May 18, 2005 2.576 2.588 2.562 2.562 31,286 -0.03(-1.09%)
May 17, 2005 2.582 2.590 2.548 2.590 81,416 +0.02(+0.66%)
May 16, 2005 2.554 2.585 2.541 2.574 39,463 +0.00(+0.00%)
May 13, 2005 2.590 2.590 2.554 2.574 29,153 +0.01(+0.44%)
May 12, 2005 2.576 2.579 2.551 2.562 26,664 +0.00(+0.11%)
May 11, 2005 2.585 2.585 2.548 2.560 33,419 -0.02(-0.66%)
May 10, 2005 2.548 2.576 2.548 2.576 35,197 +0.01(+0.55%)
May 09, 2005 2.548 2.562 2.548 2.562 57,951 -0.03(-0.98%)
May 06, 2005 2.560 2.593 2.548 2.588 65,417 -0.01(-0.22%)
May 05, 2005 2.543 2.593 2.537 2.593 19,909 +0.03(+1.10%)
May 04, 2005 2.537 2.571 2.537 2.565 27,020 +0.00(+0.11%)
May 03, 2005 2.548 2.593 2.548 2.562 13,154 -0.01(-0.55%)
May 02, 2005 2.574 2.590 2.545 2.576 16,354 +0.03(+1.22%)
Apr 29, 2005 2.565 2.593 2.534 2.545 62,929 -0.03(-1.20%)
Apr 28, 2005 2.590 2.593 2.566 2.576 39,819 -0.00(-0.11%)
Apr 27, 2005 2.574 2.585 2.551 2.579 19,198 -0.01(-0.22%)
Apr 26, 2005 2.551 2.588 2.548 2.585 43,730 +0.02(+0.88%)
Apr 25, 2005 2.565 2.582 2.562 2.562 14,576 -0.01(-0.22%)
Apr 22, 2005 2.560 2.596 2.531 2.568 22,753 -0.01(-0.44%)
Apr 21, 2005 2.531 2.590 2.517 2.579 55,462 +0.03(+1.33%)
Apr 20, 2005 2.568 2.571 2.545 2.545 13,154 -0.01(-0.33%)
Apr 19, 2005 2.503 2.554 2.503 2.554 40,175 +0.05(+1.79%)
Apr 18, 2005 2.503 2.543 2.486 2.509 41,241 +0.01(+0.22%)
Apr 15, 2005 2.517 2.526 2.495 2.503 45,507 -0.02(-0.78%)
Apr 14, 2005 2.551 2.551 2.523 2.523 33,419 -0.02(-0.66%)
Apr 13, 2005 2.590 2.590 2.498 2.540 130,835 -0.03(-1.10%)
Apr 12, 2005 2.534 2.568 2.531 2.568 20,620 +0.02(+0.77%)
Apr 11, 2005 2.560 2.585 2.543 2.548 24,176 -0.02(-0.77%)
Apr 08, 2005 2.540 2.579 2.531 2.568 28,798 +0.01(+0.33%)
Apr 07, 2005 2.588 2.588 2.531 2.560 46,219 -0.04(-1.52%)
Apr 06, 2005 2.593 2.599 2.574 2.599 22,753 +0.05(+2.10%)
Apr 05, 2005 2.565 2.596 2.545 2.545 14,932 +0.01(+0.33%)
Apr 04, 2005 2.602 2.602 2.531 2.537 54,396 -0.05(-1.74%)
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.