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: 4:00 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 (%)
Aug 31, 2007 2.484 2.531 2.470 2.498 14,932 +0.03(+1.24%)
Aug 30, 2007 2.455 2.470 2.433 2.467 33,775 +0.01(+0.47%)
Aug 29, 2007 2.433 2.455 2.399 2.455 64,351 +0.03(+1.04%)
Aug 28, 2007 2.433 2.439 2.391 2.430 39,108 +0.01(+0.23%)
Aug 27, 2007 2.439 2.439 2.402 2.425 45,507 +0.01(+0.23%)
Aug 24, 2007 2.399 2.441 2.399 2.419 7,110 +0.02(+0.70%)
Aug 23, 2007 2.439 2.439 2.391 2.402 20,620 -0.02(-0.93%)
Aug 22, 2007 2.335 2.447 2.335 2.425 82,127 +0.07(+2.86%)
Aug 21, 2007 2.351 2.363 2.346 2.357 62,573 +0.02(+0.94%)
Aug 20, 2007 2.312 2.377 2.292 2.335 54,396 +0.02(+1.00%)
Aug 17, 2007 2.152 2.332 2.152 2.312 76,083 +0.24(+11.38%)
Aug 16, 2007 2.236 2.258 1.780 2.076 402,461 -0.21(-9.34%)
Aug 15, 2007 2.349 2.349 2.236 2.290 106,659 -0.04(-1.51%)
Aug 14, 2007 2.363 2.509 2.253 2.325 159,277 +0.00(+0.06%)
Aug 13, 2007 2.306 2.343 2.306 2.323 60,795 +0.03(+1.47%)
Aug 10, 2007 2.472 2.472 2.107 2.290 670,176 -0.19(-7.50%)
Aug 09, 2007 2.475 2.489 2.450 2.475 30,220 +0.00(+0.00%)
Aug 08, 2007 2.503 2.517 2.453 2.475 73,239 -0.03(-1.35%)
Aug 07, 2007 2.543 2.543 2.492 2.509 8,888 -0.01(-0.23%)
Aug 06, 2007 2.500 2.543 2.495 2.515 47,996 +0.00(+0.00%)
Aug 03, 2007 2.517 2.537 2.512 2.515 9,954 -0.02(-0.89%)
Aug 02, 2007 2.489 2.537 2.489 2.537 28,086 +0.06(+2.38%)
Aug 01, 2007 2.512 2.512 2.475 2.478 53,685 -0.03(-1.23%)
Jul 31, 2007 2.531 2.545 2.492 2.509 41,241 -0.01(-0.22%)
Jul 30, 2007 2.531 2.531 2.475 2.515 60,440 -0.00(-0.11%)
Jul 27, 2007 2.515 2.534 2.481 2.517 53,329 -0.03(-1.21%)
Jul 26, 2007 2.545 2.574 2.543 2.548 34,486 -0.00(-0.11%)
Jul 25, 2007 2.529 2.574 2.529 2.551 25,953 +0.01(+0.33%)
Jul 24, 2007 2.529 2.571 2.523 2.543 103,815 -0.02(-0.88%)
Jul 23, 2007 2.562 2.588 2.531 2.565 73,239 +0.01(+0.55%)
Jul 20, 2007 2.638 2.638 2.517 2.551 76,794 -0.09(-3.31%)
Jul 19, 2007 2.590 2.669 2.582 2.638 73,950 +0.06(+2.51%)
Jul 18, 2007 2.574 2.630 2.512 2.574 68,261 -0.01(-0.54%)
Jul 17, 2007 2.635 2.728 2.588 2.588 49,063 -0.04(-1.50%)
Jul 16, 2007 2.633 2.768 2.627 2.627 78,927 -0.01(-0.43%)
Jul 13, 2007 2.720 2.748 2.630 2.638 38,397 -0.05(-1.99%)
Jul 12, 2007 2.630 2.771 2.602 2.692 131,191 +0.03(+1.27%)
Jul 11, 2007 2.630 2.680 2.602 2.658 67,906 +0.05(+1.94%)
Jul 10, 2007 2.619 2.672 2.574 2.607 99,548 +0.02(+0.87%)
Jul 09, 2007 2.641 2.692 2.579 2.585 253,138 -0.02(-0.65%)
Jul 06, 2007 2.574 2.616 2.574 2.602 42,308 -0.01(-0.22%)
Jul 05, 2007 2.579 2.692 2.579 2.607 87,460 +0.00(+0.00%)
Jul 03, 2007 2.599 2.700 2.554 2.607 83,194 +0.03(+1.30%)
Jul 02, 2007 2.588 2.616 2.548 2.574 34,130 +0.03(+1.12%)
Jun 29, 2007 2.526 2.942 2.489 2.545 205,497 +0.04(+1.57%)
Jun 28, 2007 2.498 2.529 2.461 2.506 47,641 +0.02(+0.91%)
Jun 27, 2007 2.531 2.540 2.455 2.484 180,254 -0.03(-1.23%)
Jun 26, 2007 2.565 2.565 2.489 2.515 128,346 -0.06(-2.29%)
Jun 25, 2007 2.568 2.574 2.537 2.574 77,861 +0.02(+0.66%)
Jun 22, 2007 2.531 2.571 2.517 2.557 46,930 +0.03(+1.00%)
Jun 21, 2007 2.534 2.571 2.520 2.531 35,197 -0.01(-0.44%)
Jun 20, 2007 2.560 2.571 2.526 2.543 73,950 +0.01(+0.44%)
Jun 19, 2007 2.551 2.576 2.523 2.531 68,973 +0.00(+0.01%)
Jun 18, 2007 2.529 2.551 2.520 2.531 11,376 +0.01(+0.44%)
Jun 15, 2007 2.529 2.551 2.503 2.520 56,529 +0.00(+0.11%)
Jun 14, 2007 2.523 2.529 2.475 2.517 79,994 -0.00(-0.11%)
Jun 13, 2007 2.526 2.551 2.484 2.520 77,505 -0.04(-1.43%)
Jun 12, 2007 2.574 2.574 2.551 2.557 52,618 -0.02(-0.66%)
Jun 11, 2007 2.579 2.579 2.548 2.574 31,642 +0.00(+0.00%)
Jun 08, 2007 2.689 2.689 2.531 2.574 137,590 -0.12(-4.59%)
Jun 07, 2007 2.695 2.700 2.666 2.697 7,110 +0.02(+0.63%)
Jun 06, 2007 2.700 3.122 2.680 2.681 43,374 -0.02(-0.73%)
Jun 05, 2007 2.672 2.742 2.655 2.700 88,882 +0.03(+1.05%)
Jun 04, 2007 2.644 2.672 2.630 2.672 31,997 +0.04(+1.60%)
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.