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 )

3.670 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2004 2.866 2.891 2.835 2.835 38,752 -0.02(-0.59%)
Aug 30, 2004 2.832 2.852 2.827 2.852 14,576 -0.00(-0.10%)
Aug 27, 2004 2.830 2.897 2.830 2.855 24,176 +0.02(+0.59%)
Aug 26, 2004 2.830 2.844 2.830 2.838 28,086 +0.01(+0.40%)
Aug 25, 2004 2.832 2.849 2.827 2.827 28,442 -0.00(-0.10%)
Aug 24, 2004 2.832 2.861 2.830 2.830 27,731 -0.00(-0.10%)
Aug 23, 2004 2.827 2.832 2.827 2.832 24,531 -0.05(-1.85%)
Aug 20, 2004 2.875 2.886 2.875 2.886 7,110 +0.01(+0.20%)
Aug 19, 2004 2.824 2.880 2.824 2.880 22,398 +0.04(+1.49%)
Aug 18, 2004 2.863 2.897 2.830 2.838 49,063 +0.02(+0.60%)
Aug 17, 2004 2.824 2.841 2.821 2.821 29,153 -0.03(-1.08%)
Aug 16, 2004 2.841 2.889 2.821 2.852 27,375 +0.04(+1.30%)
Aug 13, 2004 2.846 2.894 2.816 2.816 29,864 -0.01(-0.30%)
Aug 12, 2004 2.863 2.897 2.824 2.824 34,842 -0.03(-1.08%)
Aug 11, 2004 2.891 2.939 2.855 2.855 54,040 -0.03(-0.98%)
Aug 10, 2004 2.880 2.908 2.869 2.883 47,641 -0.03(-0.87%)
Aug 09, 2004 2.897 2.908 2.872 2.908 24,176 +0.04(+1.37%)
Aug 06, 2004 2.841 2.914 2.841 2.869 50,485 +0.03(+0.99%)
Aug 05, 2004 2.849 2.852 2.824 2.841 29,153 +0.00(+0.00%)
Aug 04, 2004 2.841 2.880 2.830 2.841 11,732 -0.03(-0.98%)
Aug 03, 2004 2.872 2.900 2.869 2.869 13,865 -0.03(-0.97%)
Aug 02, 2004 2.855 2.897 2.841 2.897 45,863 +0.00(+0.00%)
Jul 30, 2004 2.841 2.897 2.771 2.897 78,216 +0.10(+3.52%)
Jul 29, 2004 2.790 2.807 2.787 2.799 23,109 +0.03(+1.02%)
Jul 28, 2004 2.756 2.810 2.756 2.771 24,176 +0.01(+0.51%)
Jul 27, 2004 2.830 2.866 2.742 2.756 94,571 -0.10(-3.54%)
Jul 26, 2004 2.863 2.863 2.813 2.858 31,642 +0.02(+0.79%)
Jul 23, 2004 2.813 2.861 2.813 2.835 22,042 +0.02(+0.80%)
Jul 22, 2004 2.951 2.953 2.810 2.813 87,460 -0.15(-5.21%)
Jul 21, 2004 2.973 3.010 2.953 2.967 55,818 -0.01(-0.28%)
Jul 20, 2004 2.993 2.993 2.970 2.976 11,376 -0.02(-0.56%)
Jul 19, 2004 2.998 2.998 2.967 2.993 23,465 -0.01(-0.34%)
Jul 16, 2004 3.021 3.021 3.003 3.003 3,199 -0.03(-0.87%)
Jul 15, 2004 2.967 3.029 2.939 3.029 78,216 +0.09(+3.06%)
Jul 14, 2004 2.883 2.996 2.872 2.939 55,107 +0.07(+2.55%)
Jul 13, 2004 2.883 2.889 2.813 2.866 30,220 +0.00(+0.00%)
Jul 12, 2004 2.849 2.866 2.816 2.866 20,620 +0.02(+0.69%)
Jul 09, 2004 2.796 2.855 2.796 2.846 55,107 +0.08(+2.85%)
Jul 08, 2004 2.810 2.810 2.768 2.768 18,132 -0.04(-1.50%)
Jul 07, 2004 2.827 2.827 2.787 2.810 83,194 -0.02(-0.60%)
Jul 06, 2004 2.841 2.844 2.813 2.827 10,665 -0.00(-0.10%)
Jul 02, 2004 2.841 2.844 2.816 2.830 24,176 +0.01(+0.40%)
Jul 01, 2004 2.821 2.821 2.785 2.818 13,865 -0.00(-0.10%)
Jun 30, 2004 2.810 2.855 2.810 2.821 44,085 +0.01(+0.40%)
Jun 29, 2004 2.773 2.810 2.745 2.810 47,285 +0.05(+1.83%)
Jun 28, 2004 2.813 2.813 2.745 2.759 16,709 -0.05(-1.90%)
Jun 25, 2004 2.810 2.813 2.804 2.813 22,042 +0.01(+0.20%)
Jun 24, 2004 2.807 2.813 2.807 2.807 31,286 +0.01(+0.30%)
Jun 23, 2004 2.740 2.799 2.737 2.799 13,510 +0.04(+1.53%)
Jun 22, 2004 2.759 2.810 2.714 2.756 38,397 -0.01(-0.31%)
Jun 21, 2004 2.869 2.869 2.765 2.765 35,908 -0.08(-2.67%)
Jun 18, 2004 2.785 2.841 2.728 2.841 40,175 +0.03(+1.00%)
Jun 17, 2004 2.745 2.813 2.728 2.813 61,506 +0.04(+1.42%)
Jun 16, 2004 2.768 2.796 2.759 2.773 28,442 -0.02(-0.81%)
Jun 15, 2004 2.728 2.796 2.728 2.796 32,353 +0.07(+2.47%)
Jun 14, 2004 2.731 2.742 2.700 2.728 52,618 -0.04(-1.52%)
Jun 10, 2004 2.737 2.793 2.737 2.771 70,039 +0.04(+1.55%)
Jun 09, 2004 2.751 2.751 2.728 2.728 79,994 -0.01(-0.31%)
Jun 08, 2004 2.731 2.756 2.731 2.737 35,908 +0.01(+0.21%)
Jun 07, 2004 2.754 2.756 2.731 2.731 45,507 -0.02(-0.82%)
Jun 04, 2004 2.756 2.796 2.731 2.754 19,554 -0.02(-0.61%)
Jun 03, 2004 2.799 2.799 2.731 2.771 30,575 -0.03(-1.01%)
Jun 02, 2004 2.796 2.799 2.787 2.799 19,554 +0.00(+0.10%)
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.