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 )

3.540 -0.030 (-0.84%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 13, 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, 2009 1.372 1.383 1.350 1.355 27,355 -0.01(-0.99%)
Jun 29, 2009 1.393 1.399 1.363 1.369 59,781 -0.05(-3.27%)
Jun 26, 2009 1.412 1.415 1.380 1.415 40,476 +0.04(+2.77%)
Jun 25, 2009 1.378 1.385 1.375 1.377 13,848 -0.03(-2.13%)
Jun 24, 2009 1.358 1.418 1.358 1.407 52,216 +0.03(+2.38%)
Jun 23, 2009 1.355 1.383 1.342 1.374 38,742 +0.02(+1.41%)
Jun 22, 2009 1.372 1.391 1.336 1.355 59,895 -0.02(-1.77%)
Jun 19, 2009 1.404 1.419 1.350 1.380 88,474 -0.06(-4.16%)
Jun 18, 2009 1.388 1.440 1.388 1.440 63,584 +0.07(+5.17%)
Jun 17, 2009 1.372 1.374 1.369 1.369 19,474 +0.02(+1.21%)
Jun 16, 2009 1.385 1.415 1.336 1.353 60,792 -0.01(-0.60%)
Jun 15, 2009 1.383 1.423 1.347 1.361 73,336 -0.03(-2.15%)
Jun 12, 2009 1.383 1.391 1.361 1.391 83,393 -0.02(-1.73%)
Jun 11, 2009 1.396 1.423 1.396 1.415 65,286 +0.02(+1.36%)
Jun 10, 2009 1.372 1.396 1.361 1.396 77,510 +0.02(+1.38%)
Jun 09, 2009 1.415 1.440 1.358 1.377 77,767 -0.05(-3.42%)
Jun 08, 2009 1.429 1.429 1.383 1.426 57,356 -0.00(-0.02%)
Jun 05, 2009 1.423 1.426 1.383 1.426 36,335 +0.01(+0.59%)
Jun 04, 2009 1.415 1.423 1.394 1.418 80,075 +0.05(+3.43%)
Jun 03, 2009 1.372 1.415 1.369 1.371 39,392 -0.05(-3.64%)
Jun 02, 2009 1.366 1.423 1.350 1.423 46,973 +0.05(+3.71%)
Jun 01, 2009 1.385 1.415 1.350 1.372 77,106 -0.01(-0.79%)
May 29, 2009 1.380 1.385 1.358 1.383 62,287 +0.00(+0.20%)
May 28, 2009 1.355 1.383 1.353 1.380 106,956 +0.02(+1.81%)
May 27, 2009 1.363 1.369 1.339 1.355 40,373 +0.02(+1.22%)
May 26, 2009 1.317 1.363 1.317 1.339 14,219 +0.01(+0.41%)
May 22, 2009 1.383 1.383 1.323 1.334 105,564 -0.04(-2.97%)
May 21, 2009 1.336 1.382 1.308 1.374 75,092 +0.04(+3.06%)
May 20, 2009 1.347 1.363 1.320 1.334 89,676 -0.04(-2.97%)
May 19, 2009 1.328 1.380 1.306 1.374 69,460 +0.04(+3.06%)
May 18, 2009 1.323 1.347 1.306 1.334 56,081 +0.03(+2.51%)
May 15, 2009 1.298 1.361 1.282 1.301 81,523 -0.02(-1.85%)
May 14, 2009 1.309 1.334 1.293 1.325 38,775 +0.01(+0.83%)
May 13, 2009 1.320 1.334 1.293 1.315 42,997 -0.05(-3.98%)
May 12, 2009 1.402 1.412 1.287 1.369 92,957 -0.05(-3.64%)
May 11, 2009 1.328 1.429 1.279 1.421 56,970 +0.05(+3.78%)
May 08, 2009 1.336 1.402 1.328 1.369 37,111 +0.02(+1.41%)
May 07, 2009 1.402 1.402 1.347 1.350 9,160 -0.01(-0.40%)
May 06, 2009 1.312 1.385 1.312 1.355 57,966 +0.03(+2.47%)
May 05, 2009 1.323 1.335 1.306 1.323 48,288 +0.01(+0.62%)
May 04, 2009 1.332 1.332 1.301 1.315 99,905 -0.01(-0.62%)
May 01, 2009 1.301 1.396 1.252 1.323 105,362 +0.01(+0.62%)
Apr 30, 2009 1.358 1.358 1.282 1.315 98,803 -0.05(-3.64%)
Apr 29, 2009 1.361 1.369 1.336 1.364 13,227 +0.01(+1.06%)
Apr 28, 2009 1.317 1.385 1.282 1.350 137,156 +0.03(+2.27%)
Apr 27, 2009 1.279 1.383 1.268 1.320 60,380 +0.05(+3.74%)
Apr 24, 2009 1.255 1.285 1.255 1.272 28,840 +0.01(+1.19%)
Apr 23, 2009 1.252 1.282 1.252 1.257 54,913 +0.01(+0.87%)
Apr 22, 2009 1.252 1.304 1.238 1.246 122,569 -0.04(-2.76%)
Apr 21, 2009 1.266 1.298 1.225 1.282 98,707 +0.00(+0.00%)
Apr 20, 2009 1.312 1.317 1.279 1.282 25,849 -0.03(-2.28%)
Apr 17, 2009 1.257 1.426 1.257 1.312 63,772 +0.02(+1.69%)
Apr 16, 2009 1.255 1.312 1.255 1.290 48,868 +0.04(+3.04%)
Apr 15, 2009 1.252 1.347 1.249 1.252 128,499 +0.00(+0.00%)
Apr 14, 2009 1.290 1.344 1.252 1.252 144,677 -0.07(-4.96%)
Apr 13, 2009 1.315 1.396 1.266 1.317 131,780 -0.05(-3.59%)
Apr 09, 2009 1.423 1.475 1.339 1.366 51,665 -0.03(-2.33%)
Apr 08, 2009 1.415 1.502 1.372 1.399 43,048 +0.02(+1.78%)
Apr 07, 2009 1.353 1.380 1.347 1.374 18,004 +0.02(+1.61%)
Apr 06, 2009 1.309 1.410 1.309 1.353 41,861 +0.04(+3.33%)
Apr 03, 2009 1.306 1.344 1.295 1.309 24,989 +0.03(+2.34%)
Apr 02, 2009 1.407 1.437 1.276 1.279 126,651 -0.13(-9.27%)
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.