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 )

3.630 -0.010 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Apr 30, 2007 2.537 2.574 2.532 2.560 41,236 +0.01(+0.56%)
Apr 27, 2007 2.577 2.577 2.537 2.546 34,837 -0.01(-0.55%)
Apr 26, 2007 2.580 2.580 2.535 2.560 42,302 -0.01(-0.55%)
Apr 25, 2007 2.520 2.588 2.520 2.574 70,386 +0.03(+0.99%)
Apr 24, 2007 2.526 2.574 2.509 2.549 81,050 +0.04(+1.68%)
Apr 23, 2007 2.551 2.563 2.478 2.506 94,203 -0.06(-2.30%)
Apr 20, 2007 2.582 2.582 2.557 2.566 32,704 -0.02(-0.76%)
Apr 19, 2007 2.566 2.585 2.566 2.585 41,236 +0.02(+0.77%)
Apr 18, 2007 2.582 2.585 2.563 2.566 46,213 -0.00(-0.11%)
Apr 17, 2007 2.582 2.585 2.557 2.568 29,505 +0.01(+0.22%)
Apr 16, 2007 2.560 2.580 2.560 2.563 34,126 -0.02(-0.76%)
Apr 13, 2007 2.554 2.582 2.551 2.582 22,040 +0.01(+0.33%)
Apr 12, 2007 2.557 2.582 2.554 2.574 20,618 +0.02(+0.88%)
Apr 11, 2007 2.563 2.563 2.551 2.551 20,973 -0.01(-0.44%)
Apr 10, 2007 2.577 2.582 2.551 2.563 28,438 -0.01(-0.44%)
Apr 09, 2007 2.560 2.574 2.554 2.574 38,392 -0.00(-0.11%)
Apr 05, 2007 2.560 2.588 2.560 2.577 33,415 +0.02(+0.77%)
Apr 04, 2007 2.580 2.588 2.554 2.557 41,236 +0.00(+0.00%)
Apr 03, 2007 2.566 2.588 2.546 2.557 57,233 +0.00(+0.13%)
Apr 02, 2007 2.580 2.588 2.546 2.554 33,771 -0.02(-0.79%)
Mar 30, 2007 2.568 2.574 2.560 2.574 9,242 +0.01(+0.55%)
Mar 29, 2007 2.554 2.574 2.554 2.560 6,398 -0.01(-0.55%)
Mar 28, 2007 2.568 2.582 2.557 2.574 24,884 +0.01(+0.44%)
Mar 27, 2007 2.582 2.582 2.529 2.563 69,675 -0.01(-0.33%)
Mar 26, 2007 2.532 2.574 2.526 2.571 33,415 +0.05(+1.90%)
Mar 23, 2007 2.560 2.568 2.518 2.523 22,040 -0.02(-0.77%)
Mar 22, 2007 2.532 2.585 2.515 2.543 26,661 +0.00(+0.00%)
Mar 21, 2007 2.566 2.568 2.537 2.543 35,904 +0.02(+0.67%)
Mar 20, 2007 2.506 2.529 2.506 2.526 14,930 +0.01(+0.45%)
Mar 19, 2007 2.476 2.543 2.475 2.515 26,306 +0.03(+1.02%)
Mar 16, 2007 2.470 2.490 2.470 2.490 18,129 +0.02(+0.80%)
Mar 15, 2007 2.506 2.568 2.453 2.470 77,851 -0.04(-1.46%)
Mar 14, 2007 2.526 2.546 2.504 2.506 70,030 -0.06(-2.30%)
Mar 13, 2007 2.588 2.574 2.546 2.566 92,071 -0.02(-0.87%)
Mar 12, 2007 2.574 2.588 2.557 2.588 33,060 +0.01(+0.33%)
Mar 09, 2007 2.580 2.580 2.551 2.580 17,418 +0.02(+0.88%)
Mar 08, 2007 2.585 2.585 2.557 2.557 27,016 -0.01(-0.33%)
Mar 07, 2007 2.580 2.585 2.551 2.566 14,930 +0.01(+0.55%)
Mar 06, 2007 2.551 2.580 2.543 2.551 61,854 -0.03(-0.98%)
Mar 05, 2007 2.543 2.577 2.532 2.577 36,970 -0.00(-0.11%)
Mar 02, 2007 2.554 2.582 2.546 2.580 57,233 +0.03(+1.10%)
Mar 01, 2007 2.580 2.585 2.551 2.551 30,287 -0.01(-0.44%)
Feb 28, 2007 2.574 2.588 2.551 2.563 56,522 +0.01(+0.31%)
Feb 27, 2007 2.551 2.571 2.551 2.555 20,973 -0.01(-0.31%)
Feb 26, 2007 2.563 2.585 2.551 2.563 42,302 -0.02(-0.87%)
Feb 23, 2007 2.582 2.585 2.560 2.585 37,326 +0.02(+0.66%)
Feb 22, 2007 2.557 2.574 2.551 2.568 28,438 +0.01(+0.55%)
Feb 21, 2007 2.571 2.582 2.551 2.554 33,415 -0.02(-0.66%)
Feb 20, 2007 2.574 2.574 2.551 2.571 36,259 +0.01(+0.55%)
Feb 16, 2007 2.574 2.585 2.557 2.557 19,551 -0.02(-0.66%)
Feb 15, 2007 2.577 2.582 2.560 2.574 18,485 -0.01(-0.44%)
Feb 14, 2007 2.549 2.585 2.549 2.585 48,523 +0.03(+1.20%)
Feb 13, 2007 2.560 2.582 2.549 2.555 22,964 +0.00(+0.12%)
Feb 12, 2007 2.560 2.580 2.551 2.551 24,528 -0.01(-0.32%)
Feb 09, 2007 2.554 2.560 2.535 2.560 25,950 +0.03(+0.99%)
Feb 08, 2007 2.537 2.560 2.532 2.535 53,323 -0.02(-0.66%)
Feb 07, 2007 2.574 2.582 2.532 2.551 62,565 +0.00(+0.11%)
Feb 06, 2007 2.571 2.574 2.535 2.549 84,605 -0.02(-0.88%)
Feb 05, 2007 2.546 2.571 2.509 2.571 39,814 +0.03(+1.22%)
Feb 02, 2007 2.509 2.582 2.504 2.540 63,632 +0.02(+0.67%)
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.