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, 2011 1.754 1.783 1.754 1.773 43,032 +0.02(+0.90%)
Aug 30, 2011 1.741 1.757 1.741 1.757 25,854 +0.02(+0.91%)
Aug 29, 2011 1.738 1.767 1.735 1.741 126,627 +0.01(+0.55%)
Aug 26, 2011 1.694 1.737 1.694 1.732 10,106 +0.02(+0.92%)
Aug 25, 2011 1.738 1.738 1.694 1.716 45,556 -0.01(-0.37%)
Aug 24, 2011 1.700 1.732 1.700 1.722 66,461 +0.01(+0.59%)
Aug 23, 2011 1.681 1.712 1.681 1.712 5,839 +0.03(+2.04%)
Aug 22, 2011 1.669 1.697 1.669 1.678 50,385 +0.02(+1.15%)
Aug 19, 2011 1.646 1.722 1.634 1.659 46,111 -0.04(-2.24%)
Aug 18, 2011 1.624 1.703 1.624 1.697 53,016 -0.03(-1.83%)
Aug 17, 2011 1.729 1.757 1.662 1.729 40,594 +0.00(+0.00%)
Aug 16, 2011 1.729 1.757 1.722 1.729 45,274 -0.03(-1.44%)
Aug 15, 2011 1.726 1.760 1.722 1.754 58,281 +0.04(+2.21%)
Aug 12, 2011 1.745 1.745 1.703 1.716 50,549 +0.02(+0.93%)
Aug 11, 2011 1.662 1.715 1.646 1.700 54,093 +0.05(+3.07%)
Aug 10, 2011 1.618 1.681 1.615 1.650 79,258 +0.00(+0.00%)
Aug 09, 2011 1.710 1.671 1.621 1.650 173,579 +0.06(+3.58%)
Aug 08, 2011 1.710 1.710 1.583 1.593 147,476 -0.13(-7.71%)
Aug 05, 2011 1.786 1.786 1.675 1.726 114,086 -0.03(-1.98%)
Aug 04, 2011 1.836 1.836 1.710 1.760 134,065 -0.07(-3.92%)
Aug 03, 2011 1.817 1.836 1.805 1.832 70,845 +0.01(+0.46%)
Aug 02, 2011 1.821 1.833 1.814 1.824 37,003 -0.01(-0.52%)
Aug 01, 2011 1.836 1.855 1.830 1.833 68,428 +0.01(+0.52%)
Jul 29, 2011 1.840 1.840 1.811 1.824 38,939 -0.01(-0.69%)
Jul 28, 2011 1.833 1.871 1.805 1.836 118,577 -0.01(-0.51%)
Jul 27, 2011 1.881 1.881 1.846 1.846 167,863 -0.06(-2.99%)
Jul 26, 2011 1.884 1.903 1.884 1.903 67,730 +0.01(+0.67%)
Jul 25, 2011 1.881 1.897 1.881 1.890 63,940 -0.03(-1.50%)
Jul 22, 2011 1.912 1.919 1.912 1.919 57,488 +0.00(+0.10%)
Jul 21, 2011 1.897 1.919 1.897 1.917 108,868 +0.02(+0.91%)
Jul 20, 2011 1.890 1.912 1.890 1.900 38,664 +0.00(+0.17%)
Jul 19, 2011 1.919 1.925 1.887 1.897 11,512 -0.01(-0.33%)
Jul 18, 2011 1.909 1.925 1.893 1.903 46,295 +0.00(+0.00%)
Jul 15, 2011 1.906 1.943 1.900 1.903 67,247 -0.00(-0.17%)
Jul 14, 2011 1.941 1.941 1.906 1.906 51,177 -0.04(-2.27%)
Jul 13, 2011 1.935 1.954 1.935 1.950 15,949 +0.01(+0.49%)
Jul 12, 2011 1.963 1.963 1.928 1.941 34,738 -0.01(-0.65%)
Jul 11, 2011 1.947 1.967 1.931 1.954 68,507 +0.01(+0.33%)
Jul 08, 2011 1.960 1.976 1.941 1.947 42,944 -0.03(-1.60%)
Jul 07, 2011 1.944 2.011 1.941 1.979 188,970 +0.03(+1.63%)
Jul 06, 2011 1.982 2.001 1.919 1.947 180,010 -0.05(-2.69%)
Jul 05, 2011 1.973 2.026 1.973 2.001 27,689 +0.02(+0.96%)
Jul 01, 2011 1.960 2.017 1.960 1.982 43,556 +0.01(+0.48%)
Jun 30, 2011 1.966 2.004 1.966 1.973 35,888 -0.00(-0.16%)
Jun 29, 2011 1.963 1.976 1.947 1.976 17,266 +0.00(+0.11%)
Jun 28, 2011 1.957 1.974 1.919 1.974 92,508 +0.01(+0.70%)
Jun 27, 2011 1.969 1.998 1.931 1.960 96,743 -0.01(-0.32%)
Jun 24, 2011 1.982 1.992 1.938 1.966 42,460 -0.02(-0.80%)
Jun 23, 2011 1.944 1.982 1.922 1.982 41,058 +0.04(+2.12%)
Jun 22, 2011 1.919 1.985 1.919 1.941 37,562 +0.01(+0.49%)
Jun 21, 2011 1.922 1.963 1.912 1.931 14,402 +0.00(+0.17%)
Jun 20, 2011 1.919 1.928 1.919 1.928 25,588 +0.02(+0.80%)
Jun 17, 2011 1.903 1.938 1.890 1.913 108,255 +0.00(+0.02%)
Jun 16, 2011 1.903 1.979 1.881 1.912 98,834 +0.02(+1.17%)
Jun 15, 2011 1.884 1.944 1.852 1.890 117,171 -0.01(-0.66%)
Jun 14, 2011 1.884 1.903 1.853 1.903 84,937 +0.04(+2.21%)
Jun 13, 2011 1.852 1.905 1.834 1.862 114,993 +0.01(+0.67%)
Jun 10, 2011 1.868 1.871 1.849 1.849 44,010 -0.03(-1.49%)
Jun 09, 2011 1.874 1.890 1.868 1.877 84,904 -0.01(-0.66%)
Jun 08, 2011 1.911 1.921 1.877 1.890 59,061 -0.01(-0.65%)
Jun 07, 2011 1.911 1.936 1.902 1.902 56,418 -0.01(-0.65%)
Jun 06, 2011 1.939 1.939 1.908 1.914 47,832 -0.03(-1.59%)
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.