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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2005 2.564 2.580 2.488 2.575 95,165 +0.01(+0.42%)
Sep 29, 2005 2.634 2.634 2.564 2.564 81,203 -0.06(-2.18%)
Sep 28, 2005 2.618 2.626 2.602 2.621 27,557 +0.00(+0.00%)
Sep 27, 2005 2.692 2.703 2.621 2.621 55,850 -0.07(-2.63%)
Sep 26, 2005 2.743 2.743 2.683 2.692 36,376 -0.03(-1.10%)
Sep 23, 2005 2.722 2.722 2.678 2.722 55,115 +0.01(+0.50%)
Sep 22, 2005 2.694 2.719 2.692 2.708 36,008 +0.01(+0.51%)
Sep 21, 2005 2.708 2.722 2.694 2.694 36,008 +0.01(+0.20%)
Sep 20, 2005 2.681 2.708 2.654 2.689 66,505 +0.01(+0.30%)
Sep 19, 2005 2.643 2.681 2.643 2.681 20,943 +0.03(+1.13%)
Sep 16, 2005 2.735 2.651 2.651 2.651 61,729 -0.01(-0.21%)
Sep 15, 2005 2.651 2.662 2.629 2.656 65,771 -0.01(-0.41%)
Sep 14, 2005 2.735 2.735 2.626 2.667 80,101 -0.12(-4.39%)
Sep 13, 2005 2.743 2.790 2.732 2.790 81,938 +0.07(+2.50%)
Sep 12, 2005 2.732 2.746 2.683 2.722 82,673 +0.00(+0.00%)
Sep 09, 2005 2.713 2.746 2.708 2.722 101,779 -0.01(-0.30%)
Sep 08, 2005 2.713 2.730 2.708 2.730 19,106 +0.01(+0.30%)
Sep 07, 2005 2.730 2.735 2.705 2.722 37,478 +0.00(+0.10%)
Sep 06, 2005 2.673 2.719 2.667 2.719 42,989 +0.03(+1.01%)
Sep 02, 2005 2.716 2.727 2.678 2.692 59,157 -0.02(-0.90%)
Sep 01, 2005 2.703 2.719 2.697 2.716 42,989 +0.03(+1.01%)
Aug 31, 2005 2.667 2.689 2.662 2.689 20,943 +0.01(+0.30%)
Aug 30, 2005 2.673 2.708 2.662 2.681 43,724 -0.01(-0.51%)
Aug 29, 2005 2.675 2.694 2.667 2.694 41,887 +0.00(+0.00%)
Aug 26, 2005 2.694 2.700 2.694 2.694 15,064 +0.01(+0.30%)
Aug 25, 2005 2.700 2.700 2.670 2.686 16,167 -0.01(-0.40%)
Aug 24, 2005 2.686 2.697 2.667 2.697 53,645 +0.01(+0.41%)
Aug 23, 2005 2.722 2.722 2.675 2.686 62,831 -0.04(-1.30%)
Aug 22, 2005 2.675 2.735 2.675 2.722 48,868 +0.02(+0.70%)
Aug 19, 2005 2.681 2.703 2.675 2.703 49,971 +0.02(+0.81%)
Aug 18, 2005 2.686 2.716 2.681 2.681 66,138 -0.03(-1.20%)
Aug 17, 2005 2.708 2.722 2.675 2.713 41,152 -0.01(-0.50%)
Aug 16, 2005 2.700 2.727 2.681 2.727 35,641 +0.04(+1.62%)
Aug 15, 2005 2.700 2.708 2.670 2.683 45,194 +0.00(+0.10%)
Aug 12, 2005 2.705 2.705 2.681 2.681 28,659 -0.01(-0.40%)
Aug 11, 2005 2.722 2.732 2.681 2.692 23,515 -0.03(-1.20%)
Aug 10, 2005 2.703 2.724 2.681 2.724 49,236 +0.04(+1.62%)
Aug 09, 2005 2.683 2.683 2.681 2.681 3,306 +0.00(+0.00%)
Aug 08, 2005 2.719 2.719 2.675 2.681 37,478 -0.04(-1.30%)
Aug 05, 2005 2.681 2.719 2.681 2.716 31,966 +0.04(+1.32%)
Aug 04, 2005 2.727 2.727 2.670 2.681 64,301 -0.03(-1.20%)
Aug 03, 2005 2.762 2.762 2.700 2.713 60,259 -0.02(-0.80%)
Aug 02, 2005 2.735 2.743 2.708 2.735 23,883 +0.01(+0.50%)
Aug 01, 2005 2.743 2.749 2.716 2.722 24,985 +0.00(+0.00%)
Jul 29, 2005 2.697 2.722 2.694 2.722 25,353 +0.02(+0.70%)
Jul 28, 2005 2.683 2.703 2.681 2.703 21,311 +0.02(+0.71%)
Jul 27, 2005 2.708 2.719 2.683 2.683 27,557 -0.01(-0.30%)
Jul 26, 2005 2.711 2.746 2.692 2.692 73,119 -0.00(-0.10%)
Jul 25, 2005 2.724 2.724 2.694 2.694 22,046 -0.02(-0.60%)
Jul 22, 2005 2.694 2.732 2.683 2.711 41,887 +0.03(+1.12%)
Jul 21, 2005 2.716 2.719 2.681 2.681 22,781 -0.05(-1.89%)
Jul 20, 2005 2.697 2.746 2.686 2.732 20,576 +0.05(+2.03%)
Jul 19, 2005 2.675 2.692 2.673 2.678 56,952 -0.02(-0.91%)
Jul 18, 2005 2.692 2.719 2.681 2.703 68,343 -0.02(-0.60%)
Jul 15, 2005 2.792 2.792 2.719 2.719 68,710 -0.05(-1.67%)
Jul 14, 2005 2.711 2.776 2.711 2.765 81,570 +0.07(+2.42%)
Jul 13, 2005 2.681 2.711 2.681 2.700 93,696 +0.02(+0.71%)
Jul 12, 2005 2.694 2.708 2.681 2.681 50,706 -0.01(-0.40%)
Jul 11, 2005 2.692 2.692 2.692 2.692 4,776 -0.01(-0.30%)
Jul 08, 2005 2.678 2.705 2.675 2.700 51,441 +0.02(+0.92%)
Jul 07, 2005 2.681 2.692 2.656 2.675 44,092 +0.00(+0.10%)
Jul 06, 2005 2.694 2.694 2.648 2.673 38,213 +0.02(+0.72%)
Jul 05, 2005 2.651 2.689 2.648 2.654 84,877 +0.01(+0.21%)
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.