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 (%)
Jul 30, 2010 1.655 1.664 1.624 1.655 37,612 -0.00(-0.17%)
Jul 29, 2010 1.664 1.664 1.658 1.658 27,649 -0.00(-0.17%)
Jul 28, 2010 1.658 1.675 1.658 1.661 32,602 +0.01(+0.54%)
Jul 27, 2010 1.689 1.689 1.630 1.652 47,767 -0.03(-1.87%)
Jul 26, 2010 1.669 1.686 1.655 1.683 35,955 +0.03(+1.71%)
Jul 23, 2010 1.661 1.661 1.638 1.655 42,676 +0.01(+0.34%)
Jul 22, 2010 1.621 1.658 1.621 1.649 75,735 +0.05(+3.18%)
Jul 21, 2010 1.590 1.630 1.590 1.599 51,719 +0.01(+0.35%)
Jul 20, 2010 1.579 1.615 1.551 1.593 149,010 -0.01(-0.84%)
Jul 19, 2010 1.576 1.613 1.562 1.606 172,443 +0.03(+1.75%)
Jul 16, 2010 1.579 1.607 1.567 1.579 47,696 -0.03(-1.93%)
Jul 15, 2010 1.621 1.630 1.590 1.610 40,799 -0.02(-1.21%)
Jul 14, 2010 1.604 1.630 1.596 1.630 34,698 +0.01(+0.87%)
Jul 13, 2010 1.576 1.627 1.576 1.615 66,990 +0.03(+1.60%)
Jul 12, 2010 1.559 1.607 1.559 1.590 84,697 +0.02(+1.44%)
Jul 09, 2010 1.567 1.573 1.539 1.567 61,548 +0.00(+0.18%)
Jul 08, 2010 1.562 1.573 1.559 1.565 33,314 +0.00(+0.18%)
Jul 07, 2010 1.565 1.579 1.548 1.562 57,589 -0.01(-0.54%)
Jul 06, 2010 1.536 1.570 1.536 1.570 51,694 +0.02(+1.46%)
Jul 02, 2010 1.548 1.582 1.514 1.548 45,441 -0.01(-0.90%)
Jul 01, 2010 1.582 1.592 1.539 1.562 60,517 -0.03(-1.71%)
Jun 30, 2010 1.607 1.613 1.582 1.589 59,491 -0.03(-1.81%)
Jun 29, 2010 1.621 1.621 1.567 1.618 90,978 +0.00(+0.18%)
Jun 25, 2010 1.615 1.621 1.607 1.615 21,067 -0.00(-0.17%)
Jun 24, 2010 1.621 1.652 1.610 1.618 165,067 +0.02(+1.42%)
Jun 23, 2010 1.570 1.638 1.545 1.596 63,318 +0.01(+0.53%)
Jun 22, 2010 1.596 1.630 1.587 1.587 71,780 -0.04(-2.43%)
Jun 21, 2010 1.652 1.655 1.618 1.627 59,094 +0.01(+0.52%)
Jun 18, 2010 1.618 1.655 1.618 1.618 41,582 -0.01(-0.69%)
Jun 17, 2010 1.596 1.638 1.587 1.630 94,558 +0.02(+1.23%)
Jun 16, 2010 1.632 1.632 1.599 1.610 111,096 -0.01(-0.70%)
Jun 15, 2010 1.613 1.638 1.604 1.621 54,541 -0.00(-0.17%)
Jun 14, 2010 1.632 1.632 1.607 1.624 71,465 +0.03(+1.73%)
Jun 11, 2010 1.607 1.607 1.568 1.596 17,019 -0.02(-1.50%)
Jun 10, 2010 1.588 1.623 1.582 1.621 51,639 +0.04(+2.45%)
Jun 09, 2010 1.610 1.610 1.562 1.582 71,434 +0.02(+1.42%)
Jun 08, 2010 1.538 1.590 1.538 1.560 49,238 +0.01(+0.54%)
Jun 07, 2010 1.579 1.604 1.551 1.551 92,085 -0.03(-1.76%)
Jun 04, 2010 1.579 1.659 1.579 1.579 37,114 -0.02(-1.38%)
Jun 03, 2010 1.623 1.623 1.596 1.601 19,430 -0.03(-2.03%)
Jun 02, 2010 1.582 1.670 1.565 1.635 96,232 +0.06(+3.51%)
Jun 01, 2010 1.543 1.629 1.543 1.579 186,094 +0.01(+0.71%)
May 28, 2010 1.568 1.662 1.549 1.568 230,694 -0.09(-5.35%)
May 27, 2010 1.640 1.662 1.640 1.657 74,942 +0.05(+3.28%)
May 26, 2010 1.560 1.662 1.560 1.604 1,082 +0.03(+1.76%)
May 25, 2010 1.529 1.585 1.529 1.576 9,085 -0.01(-0.70%)
May 24, 2010 1.565 1.596 1.551 1.587 39,348 +0.02(+1.42%)
May 21, 2010 1.596 1.596 1.518 1.565 70,358 -0.03(-1.91%)
May 20, 2010 1.626 1.627 1.596 1.596 140,919 -0.08(-4.79%)
May 19, 2010 1.687 1.690 1.676 1.676 6,858 -0.04(-2.26%)
May 18, 2010 1.737 1.737 1.687 1.715 26,920 +0.01(+0.65%)
May 17, 2010 1.718 1.756 1.690 1.704 67,550 -0.06(-3.15%)
May 14, 2010 1.759 1.770 1.662 1.759 38,666 +0.01(+0.32%)
May 13, 2010 1.715 1.787 1.712 1.754 82,118 +0.02(+1.38%)
May 12, 2010 1.759 1.762 1.696 1.730 68,517 +0.00(+0.06%)
May 11, 2010 1.712 1.729 1.690 1.729 18,012 +0.02(+1.27%)
May 10, 2010 1.693 1.756 1.676 1.707 56,411 +0.08(+5.15%)
May 07, 2010 1.640 1.737 1.538 1.623 205,672 +0.02(+1.21%)
May 06, 2010 1.784 1.790 0.6510 1.604 209,036 -0.17(-9.67%)
May 05, 2010 1.801 1.801 1.776 1.776 47,325 -0.04(-2.44%)
May 04, 2010 1.823 1.836 1.815 1.820 33,713 +0.00(+0.00%)
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.