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 (%)
Jun 29, 2007 2.444 2.846 2.408 2.463 212,404 +0.04(+1.57%)
Jun 28, 2007 2.416 2.446 2.381 2.425 49,242 +0.02(+0.91%)
Jun 27, 2007 2.449 2.457 2.376 2.403 186,313 -0.03(-1.23%)
Jun 26, 2007 2.482 2.482 2.408 2.433 132,660 -0.06(-2.30%)
Jun 25, 2007 2.484 2.490 2.455 2.490 80,478 +0.02(+0.66%)
Jun 22, 2007 2.449 2.487 2.435 2.474 48,507 +0.02(+1.00%)
Jun 21, 2007 2.452 2.487 2.438 2.449 36,380 -0.01(-0.44%)
Jun 20, 2007 2.476 2.487 2.444 2.460 76,436 +0.01(+0.44%)
Jun 19, 2007 2.468 2.493 2.441 2.449 71,291 +0.00(+0.01%)
Jun 18, 2007 2.446 2.468 2.438 2.449 11,759 +0.01(+0.44%)
Jun 15, 2007 2.446 2.468 2.422 2.438 58,429 +0.00(+0.11%)
Jun 14, 2007 2.441 2.446 2.395 2.435 82,683 -0.00(-0.11%)
Jun 13, 2007 2.444 2.468 2.403 2.438 80,111 -0.04(-1.43%)
Jun 12, 2007 2.490 2.490 2.468 2.474 54,387 -0.02(-0.66%)
Jun 11, 2007 2.495 2.495 2.465 2.490 32,705 +0.00(+0.00%)
Jun 08, 2007 2.601 2.601 2.449 2.490 142,215 -0.12(-4.59%)
Jun 07, 2007 2.607 2.612 2.580 2.610 7,349 +0.02(+0.63%)
Jun 06, 2007 2.612 3.021 2.593 2.593 44,832 -0.02(-0.73%)
Jun 05, 2007 2.585 2.653 2.569 2.612 91,870 +0.03(+1.05%)
Jun 04, 2007 2.558 2.585 2.544 2.585 33,073 +0.04(+1.60%)
Jun 01, 2007 2.555 2.563 2.531 2.544 69,086 +0.01(+0.43%)
May 31, 2007 2.536 2.555 2.533 2.533 21,681 -0.01(-0.32%)
May 30, 2007 2.536 2.558 2.536 2.542 50,345 +0.01(+0.43%)
May 29, 2007 2.517 2.542 2.517 2.531 6,614 -0.01(-0.43%)
May 25, 2007 2.490 2.542 2.490 2.542 47,772 +0.02(+0.97%)
May 24, 2007 2.484 2.585 2.476 2.517 155,444 +0.02(+0.65%)
May 23, 2007 2.484 2.501 2.474 2.501 52,917 +0.03(+1.21%)
May 22, 2007 2.484 2.501 2.468 2.471 65,779 +0.00(+0.11%)
May 21, 2007 2.484 2.498 2.468 2.468 101,424 -0.02(-0.66%)
May 18, 2007 2.476 2.501 2.476 2.484 16,904 +0.02(+0.66%)
May 17, 2007 2.484 2.501 2.468 2.468 52,917 +0.00(+0.00%)
May 16, 2007 2.465 2.501 2.463 2.468 37,483 +0.00(+0.00%)
May 15, 2007 2.490 2.498 2.468 2.468 76,803 -0.02(-0.87%)
May 14, 2007 2.479 2.490 2.463 2.490 39,320 +0.01(+0.44%)
May 11, 2007 2.465 2.482 2.465 2.479 29,398 +0.02(+0.66%)
May 10, 2007 2.484 2.487 2.463 2.463 40,055 -0.01(-0.33%)
May 09, 2007 2.493 2.501 2.463 2.471 69,454 +0.00(+0.11%)
May 08, 2007 2.495 2.498 2.468 2.468 82,683 -0.01(-0.44%)
May 07, 2007 2.498 2.498 2.465 2.479 66,146 -0.02(-0.87%)
May 04, 2007 2.493 2.501 2.476 2.501 38,585 +0.01(+0.55%)
May 03, 2007 2.487 2.493 2.474 2.487 32,338 +0.02(+0.88%)
May 02, 2007 2.490 2.490 2.457 2.465 30,868 -0.01(-0.44%)
May 01, 2007 2.452 2.493 2.452 2.476 67,249 +0.00(+0.00%)
Apr 30, 2007 2.455 2.490 2.449 2.476 42,627 +0.01(+0.56%)
Apr 27, 2007 2.493 2.493 2.455 2.463 36,013 -0.01(-0.55%)
Apr 26, 2007 2.495 2.495 2.452 2.476 43,730 -0.01(-0.55%)
Apr 25, 2007 2.438 2.504 2.438 2.490 72,761 +0.02(+0.99%)
Apr 24, 2007 2.444 2.490 2.427 2.465 83,785 +0.04(+1.68%)
Apr 23, 2007 2.468 2.479 2.397 2.425 97,382 -0.06(-2.30%)
Apr 20, 2007 2.498 2.498 2.474 2.482 33,808 -0.02(-0.76%)
Apr 19, 2007 2.482 2.501 2.482 2.501 42,627 +0.02(+0.77%)
Apr 18, 2007 2.498 2.501 2.479 2.482 47,772 -0.00(-0.11%)
Apr 17, 2007 2.498 2.501 2.474 2.484 30,500 +0.01(+0.22%)
Apr 16, 2007 2.476 2.495 2.476 2.479 35,278 -0.02(-0.76%)
Apr 13, 2007 2.471 2.498 2.468 2.498 22,783 +0.01(+0.33%)
Apr 12, 2007 2.474 2.498 2.471 2.490 21,313 +0.02(+0.88%)
Apr 11, 2007 2.479 2.479 2.468 2.468 21,681 -0.01(-0.44%)
Apr 10, 2007 2.493 2.498 2.468 2.479 29,398 -0.01(-0.44%)
Apr 09, 2007 2.476 2.490 2.471 2.490 39,688 -0.00(-0.11%)
Apr 05, 2007 2.476 2.504 2.476 2.493 34,543 +0.02(+0.77%)
Apr 04, 2007 2.495 2.504 2.471 2.474 42,627 +0.00(+0.00%)
Apr 03, 2007 2.482 2.504 2.463 2.474 59,164 +0.00(+0.13%)
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.