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 UNCHANGED
Streaming Delayed 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 (%)
Jul 29, 2005 2.697 2.722 2.694 2.722 25,353 +0.02(+0.70%)
Jul 28, 2005 2.683 2.703 2.681 2.703 21,311 +0.02(+0.71%)
Jul 27, 2005 2.708 2.719 2.683 2.683 27,557 -0.01(-0.30%)
Jul 26, 2005 2.711 2.746 2.692 2.692 73,119 -0.00(-0.10%)
Jul 25, 2005 2.724 2.724 2.694 2.694 22,046 -0.02(-0.60%)
Jul 22, 2005 2.694 2.732 2.683 2.711 41,887 +0.03(+1.12%)
Jul 21, 2005 2.716 2.719 2.681 2.681 22,781 -0.05(-1.89%)
Jul 20, 2005 2.697 2.746 2.686 2.732 20,576 +0.05(+2.03%)
Jul 19, 2005 2.675 2.692 2.673 2.678 56,952 -0.02(-0.91%)
Jul 18, 2005 2.692 2.719 2.681 2.703 68,343 -0.02(-0.60%)
Jul 15, 2005 2.792 2.792 2.719 2.719 68,710 -0.05(-1.67%)
Jul 14, 2005 2.711 2.776 2.711 2.765 81,570 +0.07(+2.42%)
Jul 13, 2005 2.681 2.711 2.681 2.700 93,696 +0.02(+0.71%)
Jul 12, 2005 2.694 2.708 2.681 2.681 50,706 -0.01(-0.40%)
Jul 11, 2005 2.692 2.692 2.692 2.692 4,776 -0.01(-0.30%)
Jul 08, 2005 2.678 2.705 2.675 2.700 51,441 +0.02(+0.92%)
Jul 07, 2005 2.681 2.692 2.656 2.675 44,092 +0.00(+0.10%)
Jul 06, 2005 2.694 2.694 2.648 2.673 38,213 +0.02(+0.72%)
Jul 05, 2005 2.651 2.689 2.648 2.654 84,877 +0.01(+0.21%)
Jul 01, 2005 2.689 2.689 2.648 2.648 24,618 -0.05(-2.01%)
Jun 30, 2005 2.675 2.705 2.670 2.703 46,296 +0.05(+2.06%)
Jun 29, 2005 2.670 2.681 2.640 2.648 99,207 +0.00(+0.14%)
Jun 28, 2005 2.640 2.667 2.640 2.644 38,580 -0.02(-0.76%)
Jun 27, 2005 2.654 2.664 2.575 2.664 130,439 +0.08(+3.05%)
Jun 24, 2005 2.615 2.645 2.575 2.585 80,101 +0.01(+0.42%)
Jun 23, 2005 2.594 2.594 2.558 2.575 50,706 +0.01(+0.42%)
Jun 22, 2005 2.591 2.599 2.564 2.564 29,027 -0.01(-0.32%)
Jun 21, 2005 2.547 2.599 2.545 2.572 47,766 +0.02(+0.96%)
Jun 20, 2005 2.545 2.588 2.545 2.547 51,441 -0.04(-1.58%)
Jun 17, 2005 2.558 2.605 2.558 2.588 31,966 +0.01(+0.21%)
Jun 16, 2005 2.550 2.583 2.550 2.583 25,353 +0.01(+0.42%)
Jun 15, 2005 2.545 2.572 2.545 2.572 49,603 +0.03(+1.07%)
Jun 14, 2005 2.512 2.558 2.512 2.545 38,948 -0.01(-0.32%)
Jun 13, 2005 2.558 2.607 2.542 2.553 99,207 -0.01(-0.21%)
Jun 10, 2005 2.558 2.566 2.556 2.558 12,860 +0.00(+0.00%)
Jun 09, 2005 2.558 2.572 2.545 2.558 38,213 +0.01(+0.53%)
Jun 08, 2005 2.539 2.564 2.539 2.545 62,464 -0.01(-0.53%)
Jun 07, 2005 2.599 2.610 2.534 2.558 68,710 -0.02(-0.74%)
Jun 06, 2005 2.575 2.610 2.561 2.577 33,804 +0.02(+0.74%)
Jun 03, 2005 2.558 2.575 2.535 2.558 33,804 +0.00(+0.11%)
Jun 02, 2005 2.528 2.556 2.507 2.556 31,232 +0.05(+2.18%)
Jun 01, 2005 2.561 2.572 2.501 2.501 45,929 -0.03(-1.29%)
May 31, 2005 2.553 2.575 2.531 2.534 96,635 +0.00(+0.11%)
May 27, 2005 2.531 2.556 2.531 2.531 31,599 +0.01(+0.54%)
May 26, 2005 2.526 2.542 2.498 2.517 10,288 +0.00(+0.00%)
May 25, 2005 2.515 2.517 2.498 2.517 54,013 +0.01(+0.54%)
May 24, 2005 2.490 2.523 2.488 2.504 35,273 -0.01(-0.43%)
May 23, 2005 2.496 2.515 2.482 2.515 65,771 +0.02(+0.76%)
May 20, 2005 2.509 2.509 2.482 2.496 36,008 -0.01(-0.33%)
May 19, 2005 2.474 2.507 2.473 2.504 27,925 +0.02(+0.99%)
May 18, 2005 2.493 2.504 2.479 2.479 32,334 -0.03(-1.09%)
May 17, 2005 2.498 2.507 2.466 2.507 84,142 +0.02(+0.66%)
May 16, 2005 2.471 2.501 2.458 2.490 40,785 +0.00(+0.00%)
May 13, 2005 2.507 2.507 2.471 2.490 30,129 +0.01(+0.44%)
May 12, 2005 2.493 2.496 2.468 2.479 27,557 +0.00(+0.11%)
May 11, 2005 2.501 2.501 2.466 2.477 34,538 -0.02(-0.66%)
May 10, 2005 2.466 2.493 2.466 2.493 36,376 +0.01(+0.55%)
May 09, 2005 2.466 2.479 2.466 2.479 59,892 -0.02(-0.98%)
May 06, 2005 2.477 2.509 2.466 2.504 67,608 -0.01(-0.22%)
May 05, 2005 2.460 2.509 2.455 2.509 20,576 +0.03(+1.10%)
May 04, 2005 2.455 2.488 2.455 2.482 27,925 +0.00(+0.11%)
May 03, 2005 2.466 2.509 2.466 2.479 13,595 -0.01(-0.55%)
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.