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 )

3.700 +0.060 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2009 1.522 1.527 1.513 1.525 20,835 +0.01(+0.37%)
Aug 28, 2009 1.505 1.542 1.502 1.519 61,357 -0.01(-0.55%)
Aug 27, 2009 1.519 1.547 1.519 1.527 130,904 -0.01(-0.55%)
Aug 26, 2009 1.533 1.547 1.508 1.536 127,982 -0.01(-0.73%)
Aug 25, 2009 1.536 1.553 1.525 1.547 33,977 +0.01(+0.55%)
Aug 24, 2009 1.544 1.553 1.539 1.539 79,948 +0.00(+0.00%)
Aug 21, 2009 1.533 1.550 1.533 1.539 55,527 +0.01(+0.74%)
Aug 20, 2009 1.522 1.542 1.519 1.527 24,645 -0.01(-0.37%)
Aug 19, 2009 1.530 1.539 1.500 1.533 42,619 +0.01(+0.37%)
Aug 18, 2009 1.513 1.536 1.513 1.527 20,959 +0.01(+0.93%)
Aug 17, 2009 1.511 1.544 1.468 1.513 52,583 -0.02(-1.28%)
Aug 14, 2009 1.558 1.558 1.463 1.533 41,815 -0.02(-1.09%)
Aug 13, 2009 1.558 1.558 1.542 1.550 12,797 +0.01(+0.55%)
Aug 12, 2009 1.536 1.550 1.508 1.542 83,710 +0.00(+0.00%)
Aug 11, 2009 1.519 1.542 1.480 1.542 59,384 +0.02(+1.48%)
Aug 10, 2009 1.508 1.525 1.468 1.519 48,527 +0.00(+0.00%)
Aug 07, 2009 1.488 1.530 1.488 1.519 63,191 +0.03(+2.08%)
Aug 06, 2009 1.488 1.509 1.446 1.488 43,639 +0.00(+0.00%)
Aug 05, 2009 1.519 1.519 1.452 1.488 77,560 -0.05(-2.94%)
Aug 04, 2009 1.516 1.536 1.505 1.533 62,732 -0.01(-0.88%)
Aug 03, 2009 1.485 1.558 1.485 1.547 50,973 +0.07(+4.93%)
Jul 31, 2009 1.480 1.482 1.471 1.474 17,013 +0.00(+0.19%)
Jul 30, 2009 1.457 1.488 1.457 1.471 84,083 +0.01(+0.96%)
Jul 29, 2009 1.488 1.488 1.457 1.457 8,201 -0.04(-2.63%)
Jul 28, 2009 1.471 1.505 1.426 1.497 109,262 +0.02(+1.53%)
Jul 27, 2009 1.457 1.477 1.440 1.474 103,965 -0.00(-0.19%)
Jul 24, 2009 1.449 1.477 1.444 1.477 4,408 +0.03(+1.94%)
Jul 23, 2009 1.421 1.468 1.421 1.449 60,919 +0.03(+1.98%)
Jul 22, 2009 1.429 1.471 1.384 1.421 93,162 -0.01(-0.59%)
Jul 21, 2009 1.418 1.429 1.409 1.429 64,250 +0.01(+0.40%)
Jul 20, 2009 1.398 1.423 1.384 1.423 77,876 +0.00(+0.20%)
Jul 17, 2009 1.404 1.421 1.401 1.421 27,287 +0.03(+1.81%)
Jul 16, 2009 1.398 1.401 1.364 1.395 15,236 -0.00(-0.20%)
Jul 15, 2009 1.353 1.409 1.353 1.398 32,107 +0.05(+3.33%)
Jul 14, 2009 1.359 1.407 1.350 1.353 62,778 -0.01(-0.97%)
Jul 13, 2009 1.364 1.381 1.364 1.366 11,030 +0.02(+1.19%)
Jul 10, 2009 1.376 1.376 1.342 1.350 52,619 -0.01(-1.03%)
Jul 09, 2009 1.370 1.429 1.364 1.364 97,094 -0.02(-1.62%)
Jul 08, 2009 1.376 1.392 1.339 1.387 66,163 +0.00(+0.00%)
Jul 07, 2009 1.390 1.409 1.381 1.387 34,603 -0.01(-1.00%)
Jul 06, 2009 1.384 1.401 1.370 1.401 39,768 -0.01(-0.40%)
Jul 02, 2009 1.407 1.407 1.392 1.407 10,309 +0.00(+0.00%)
Jul 01, 2009 1.387 1.423 1.387 1.407 63,169 +0.01(+0.40%)
Jun 30, 2009 1.418 1.429 1.395 1.401 26,465 -0.01(-0.99%)
Jun 29, 2009 1.440 1.446 1.409 1.415 57,837 -0.05(-3.27%)
Jun 26, 2009 1.460 1.463 1.426 1.463 39,160 +0.04(+2.77%)
Jun 25, 2009 1.425 1.432 1.422 1.423 13,398 -0.03(-2.13%)
Jun 24, 2009 1.404 1.466 1.404 1.454 50,518 +0.03(+2.38%)
Jun 23, 2009 1.401 1.429 1.387 1.421 37,482 +0.02(+1.41%)
Jun 22, 2009 1.418 1.437 1.381 1.401 57,947 -0.03(-1.77%)
Jun 19, 2009 1.452 1.467 1.395 1.426 85,597 -0.06(-4.16%)
Jun 18, 2009 1.435 1.488 1.435 1.488 61,516 +0.07(+5.17%)
Jun 17, 2009 1.418 1.421 1.415 1.415 18,840 +0.02(+1.21%)
Jun 16, 2009 1.432 1.463 1.381 1.398 58,815 -0.01(-0.60%)
Jun 15, 2009 1.429 1.471 1.392 1.407 70,951 -0.03(-2.15%)
Jun 12, 2009 1.429 1.437 1.407 1.437 80,681 -0.03(-1.73%)
Jun 11, 2009 1.443 1.471 1.443 1.463 63,162 +0.02(+1.36%)
Jun 10, 2009 1.418 1.443 1.407 1.443 74,989 +0.02(+1.38%)
Jun 09, 2009 1.463 1.488 1.404 1.423 75,238 -0.05(-3.42%)
Jun 08, 2009 1.477 1.477 1.429 1.474 55,491 -0.00(-0.02%)
Jun 05, 2009 1.471 1.474 1.429 1.474 35,154 +0.01(+0.59%)
Jun 04, 2009 1.463 1.471 1.441 1.465 77,471 +0.05(+3.43%)
Jun 03, 2009 1.418 1.463 1.415 1.417 38,111 -0.05(-3.64%)
Jun 02, 2009 1.412 1.470 1.395 1.470 45,445 +0.05(+3.71%)
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.