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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 28, 2013 2.301 2.367 2.289 2.327 43,111 +0.01(+0.32%)
Jun 27, 2013 2.395 2.493 2.293 2.319 133,348 -0.05(-1.91%)
Jun 26, 2013 2.259 2.425 2.259 2.365 34,119 +0.09(+3.97%)
Jun 25, 2013 2.248 2.289 2.191 2.274 82,914 +0.03(+1.34%)
Jun 24, 2013 2.350 2.353 2.199 2.244 125,407 -0.09(-3.87%)
Jun 21, 2013 2.334 2.372 2.316 2.334 94,799 +0.03(+1.14%)
Jun 20, 2013 2.304 2.365 2.267 2.308 91,266 -0.00(-0.16%)
Jun 19, 2013 2.334 2.432 2.293 2.312 71,212 -0.05(-1.92%)
Jun 18, 2013 2.297 2.368 2.289 2.357 80,471 +0.06(+2.62%)
Jun 17, 2013 2.270 2.297 2.269 2.297 40,447 +0.03(+1.33%)
Jun 14, 2013 2.289 2.293 2.267 2.267 15,504 +0.00(+0.17%)
Jun 13, 2013 2.233 2.301 2.229 2.263 77,071 +0.02(+1.01%)
Jun 12, 2013 2.289 2.421 2.229 2.240 93,149 -0.06(-2.62%)
Jun 11, 2013 2.371 2.426 2.275 2.301 81,079 -0.06(-2.66%)
Jun 10, 2013 2.312 2.670 2.308 2.363 148,854 +0.03(+1.27%)
Jun 07, 2013 2.264 2.397 2.264 2.334 54,822 +0.08(+3.44%)
Jun 06, 2013 2.264 2.271 2.230 2.256 51,565 -0.03(-1.13%)
Jun 05, 2013 2.378 2.478 2.253 2.282 145,791 -0.07(-2.98%)
Jun 04, 2013 2.367 2.378 2.345 2.352 60,379 -0.00(-0.14%)
Jun 03, 2013 2.315 2.382 2.300 2.356 82,536 +0.06(+2.72%)
May 31, 2013 2.330 2.330 2.290 2.293 28,439 -0.02(-1.00%)
May 30, 2013 2.275 2.322 2.275 2.316 56,071 +0.04(+1.83%)
May 29, 2013 2.323 2.326 2.260 2.275 60,406 -0.08(-3.30%)
May 28, 2013 2.382 2.382 2.323 2.352 86,698 +0.04(+1.53%)
May 24, 2013 2.319 2.345 2.312 2.317 17,060 +0.02(+1.03%)
May 23, 2013 2.297 2.334 2.271 2.293 68,980 -0.03(-1.43%)
May 22, 2013 2.308 2.334 2.308 2.326 68,392 +0.01(+0.64%)
May 21, 2013 2.308 2.312 2.304 2.312 88,041 +0.01(+0.48%)
May 20, 2013 2.290 2.312 2.290 2.301 56,095 -0.00(-0.16%)
May 17, 2013 2.326 2.326 2.297 2.304 24,417 -0.00(-0.16%)
May 16, 2013 2.293 2.330 2.293 2.308 48,835 +0.02(+0.78%)
May 15, 2013 2.275 2.319 2.264 2.290 104,977 +0.02(+0.84%)
May 13, 2013 2.304 2.304 2.267 2.271 46,983 -0.02(-0.97%)
May 10, 2013 2.260 2.293 2.260 2.293 39,780 +0.03(+1.30%)
May 09, 2013 2.319 2.334 2.264 2.264 82,241 -0.03(-1.13%)
May 08, 2013 2.338 2.345 2.290 2.290 51,015 -0.06(-2.67%)
May 07, 2013 2.282 2.386 2.280 2.352 29,362 +0.06(+2.74%)
May 06, 2013 2.253 2.308 2.253 2.290 71,628 +0.03(+1.47%)
May 03, 2013 2.301 2.301 2.245 2.256 46,222 -0.02(-0.97%)
May 02, 2013 2.253 2.319 2.253 2.278 76,803 +0.03(+1.15%)
May 01, 2013 2.249 2.254 2.227 2.253 34,550 +0.01(+0.49%)
Apr 30, 2013 2.227 2.248 2.227 2.242 40,535 +0.00(+0.16%)
Apr 29, 2013 2.242 2.249 2.183 2.238 63,268 +0.02(+1.00%)
Apr 26, 2013 2.208 2.219 2.208 2.216 6,897 +0.01(+0.33%)
Apr 25, 2013 2.219 2.256 2.179 2.208 58,998 +0.03(+1.18%)
Apr 24, 2013 2.168 2.249 2.168 2.182 52,166 +0.00(+0.00%)
Apr 23, 2013 2.201 2.212 2.179 2.182 36,208 +0.01(+0.42%)
Apr 22, 2013 2.186 2.186 2.149 2.173 94,470 +0.04(+1.64%)
Apr 19, 2013 2.134 2.153 2.134 2.138 24,926 +0.01(+0.35%)
Apr 18, 2013 2.186 2.186 2.116 2.131 39,460 -0.05(-2.37%)
Apr 17, 2013 2.179 2.253 2.142 2.182 41,088 -0.00(-0.17%)
Apr 16, 2013 2.127 2.186 2.127 2.186 84,797 +0.06(+2.60%)
Apr 15, 2013 2.168 2.171 2.131 2.131 78,712 -0.04(-1.70%)
Apr 12, 2013 2.164 2.182 2.164 2.168 46,969 -0.01(-0.34%)
Apr 11, 2013 2.182 2.192 2.164 2.175 72,061 +0.01(+0.51%)
Apr 10, 2013 2.157 2.197 2.157 2.164 67,011 +0.01(+0.51%)
Apr 09, 2013 2.149 2.190 2.149 2.153 71,956 -0.01(-0.34%)
Apr 08, 2013 2.160 2.175 2.142 2.160 65,524 +0.01(+0.69%)
Apr 05, 2013 2.153 2.157 2.131 2.146 55,107 -0.01(-0.34%)
Apr 04, 2013 2.160 2.171 2.153 2.153 45,439 -0.01(-0.34%)
Apr 03, 2013 2.216 2.216 2.160 2.160 44,841 -0.03(-1.52%)
Apr 02, 2013 2.208 2.230 2.175 2.194 88,328 -0.02(-0.83%)
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.