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 )

3.605 +0.035 (+0.98%)
Streaming Delayed Price Updated: 12:16 PM 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 (%)
Jul 31, 2008 1.758 1.812 1.758 1.810 101,718 +0.05(+2.94%)
Jul 30, 2008 1.791 1.812 1.750 1.758 94,887 -0.01(-0.31%)
Jul 29, 2008 1.750 1.799 1.744 1.763 69,417 +0.01(+0.78%)
Jul 28, 2008 1.769 1.826 1.750 1.750 78,534 -0.03(-1.53%)
Jul 25, 2008 1.752 1.777 1.750 1.777 54,240 +0.02(+1.24%)
Jul 24, 2008 1.769 1.769 1.750 1.755 32,518 -0.01(-0.77%)
Jul 23, 2008 1.799 1.805 1.663 1.769 118,549 -0.04(-2.25%)
Jul 22, 2008 1.769 1.810 1.758 1.810 65,224 +0.02(+1.06%)
Jul 21, 2008 1.769 1.823 1.766 1.791 43,215 +0.03(+1.70%)
Jul 18, 2008 1.769 1.774 1.755 1.761 120,339 +0.01(+0.31%)
Jul 17, 2008 1.769 1.799 1.733 1.755 148,264 +0.01(+0.63%)
Jul 16, 2008 1.665 1.782 1.665 1.744 87,762 +0.03(+1.91%)
Jul 15, 2008 1.709 1.714 1.578 1.712 162,393 -0.02(-1.26%)
Jul 14, 2008 1.791 1.848 1.723 1.733 112,265 -0.04(-2.00%)
Jul 11, 2008 1.864 1.864 1.769 1.769 83,065 -0.10(-5.11%)
Jul 10, 2008 1.891 1.921 1.823 1.864 17,381 -0.01(-0.72%)
Jul 09, 2008 1.891 1.921 1.859 1.878 18,238 +0.02(+1.02%)
Jul 08, 2008 1.859 1.869 1.848 1.859 30,071 +0.00(+0.00%)
Jul 07, 2008 1.894 1.927 1.850 1.859 36,913 -0.04(-2.15%)
Jul 04, 2008 1.921 1.921 1.891 1.899 22,618 +0.00(+0.00%)
Jul 03, 2008 1.921 1.921 1.891 1.899 22,618 -0.02(-1.13%)
Jul 02, 2008 1.913 1.943 1.908 1.921 16,297 +0.02(+0.86%)
Jul 01, 2008 1.932 1.951 1.905 1.905 51,124 -0.05(-2.37%)
Jun 30, 2008 2.011 2.011 1.951 1.951 44,141 -0.09(-4.27%)
Jun 27, 2008 2.011 2.041 2.011 2.038 27,120 +0.01(+0.67%)
Jun 26, 2008 2.041 2.082 2.025 2.025 57,999 -0.00(-0.13%)
Jun 25, 2008 2.014 2.038 2.011 2.027 51,105 +0.06(+2.90%)
Jun 24, 2008 1.986 2.011 1.954 1.970 49,746 +0.01(+0.56%)
Jun 23, 2008 1.938 1.970 1.913 1.959 36,568 +0.01(+0.31%)
Jun 20, 2008 1.946 1.970 1.946 1.953 12,218 +0.05(+2.54%)
Jun 19, 2008 1.973 2.035 1.905 1.905 39,401 -0.05(-2.37%)
Jun 18, 2008 1.965 1.967 1.951 1.951 9,569 +0.01(+0.42%)
Jun 17, 2008 1.959 2.071 1.905 1.943 62,354 +0.01(+0.28%)
Jun 16, 2008 1.954 1.976 1.938 1.938 34,804 -0.00(-0.25%)
Jun 13, 2008 1.935 1.943 1.856 1.942 34,341 -0.01(-0.73%)
Jun 12, 2008 1.929 1.957 1.910 1.957 64,529 -0.00(-0.01%)
Jun 11, 2008 2.000 2.000 1.957 1.957 61,193 -0.04(-2.03%)
Jun 10, 2008 1.997 1.997 1.986 1.997 21,659 -0.00(-0.14%)
Jun 09, 2008 1.965 2.005 1.965 2.000 36,700 +0.05(+2.80%)
Jun 06, 2008 2.025 2.025 1.946 1.946 74,429 -0.06(-2.99%)
Jun 05, 2008 2.008 2.026 1.989 2.006 35,425 +0.02(+0.82%)
Jun 04, 2008 2.008 2.014 1.986 1.989 44,832 -0.02(-0.95%)
Jun 03, 2008 2.093 2.104 2.008 2.008 111,339 -0.07(-3.15%)
Jun 02, 2008 2.068 2.131 2.068 2.074 51,866 +0.01(+0.26%)
May 30, 2008 2.082 2.131 2.041 2.068 99,863 -0.00(-0.24%)
May 29, 2008 2.060 2.101 2.060 2.073 67,686 +0.00(+0.08%)
May 28, 2008 2.041 2.101 2.041 2.071 111,773 +0.03(+1.50%)
May 27, 2008 2.025 2.041 2.025 2.041 58,723 +0.01(+0.27%)
May 26, 2008 2.027 2.035 2.014 2.035 0 +0.00(+0.00%)
May 23, 2008 2.027 2.035 2.014 2.035 28,446 +0.02(+1.08%)
May 22, 2008 2.019 2.038 2.014 2.014 58,852 +0.00(+0.14%)
May 21, 2008 2.033 2.033 2.008 2.011 31,849 +0.00(+0.14%)
May 20, 2008 2.022 2.035 2.008 2.008 52,494 +0.01(+0.27%)
May 19, 2008 2.008 2.038 2.003 2.003 52,083 -0.01(-0.48%)
May 16, 2008 2.016 2.025 2.008 2.012 33,400 -0.01(-0.33%)
May 15, 2008 2.011 2.136 2.008 2.019 149,712 +0.01(+0.41%)
May 14, 2008 1.959 2.014 1.959 2.011 56,459 +0.06(+2.92%)
May 13, 2008 1.973 1.989 1.913 1.954 132,951 -0.04(-2.05%)
May 12, 2008 1.992 2.011 1.981 1.995 35,450 +0.03(+1.33%)
May 09, 2008 2.008 2.041 1.951 1.969 123,885 -0.04(-1.79%)
May 08, 2008 1.992 2.019 1.965 2.004 108,407 -0.02(-0.86%)
May 07, 2008 2.006 2.057 1.959 2.022 169,287 -0.01(-0.40%)
May 06, 2008 2.057 2.057 1.976 2.030 179,496 -0.01(-0.27%)
May 05, 2008 2.033 2.065 1.992 2.035 68,197 +0.02(+1.08%)
May 02, 2008 2.034 2.034 1.965 2.014 23,864 -0.02(-1.07%)
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.