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 )

3.680 UNCHANGED
Streaming Delayed Price Updated: 11:16 AM EDT, May 20, 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 (%)
Dec 31, 2002 2.391 2.413 2.380 2.405 339,176 +0.02(+0.83%)
Dec 30, 2002 2.388 2.413 2.363 2.385 548,229 +0.00(+0.00%)
Dec 27, 2002 2.402 2.402 2.363 2.385 151,100 -0.01(-0.35%)
Dec 26, 2002 2.402 2.405 2.388 2.394 119,814 -0.01(-0.35%)
Dec 24, 2002 2.419 2.419 2.394 2.402 62,217 -0.02(-0.70%)
Dec 23, 2002 2.419 2.419 2.396 2.419 95,637 +0.00(+0.00%)
Dec 20, 2002 2.416 2.419 2.416 2.419 41,597 +0.01(+0.35%)
Dec 19, 2002 2.408 2.425 2.405 2.410 181,676 +0.00(+0.12%)
Dec 18, 2002 2.391 2.408 2.391 2.408 223,984 +0.02(+0.82%)
Dec 17, 2002 2.410 2.427 2.388 2.388 406,727 -0.03(-1.05%)
Dec 16, 2002 2.391 2.416 2.380 2.413 341,309 +0.03(+1.42%)
Dec 13, 2002 2.391 2.391 2.365 2.380 267,003 -0.01(-0.47%)
Dec 12, 2002 2.419 2.419 2.380 2.391 262,026 -0.02(-0.70%)
Dec 11, 2002 2.458 2.458 2.405 2.408 329,577 -0.05(-2.06%)
Dec 10, 2002 2.464 2.486 2.458 2.458 155,722 -0.06(-2.35%)
Dec 09, 2002 2.531 2.540 2.506 2.517 179,187 -0.01(-0.56%)
Dec 06, 2002 2.534 2.545 2.517 2.531 151,811 -0.00(-0.11%)
Dec 05, 2002 2.560 2.560 2.534 2.534 116,969 -0.02(-0.66%)
Dec 04, 2002 2.526 2.551 2.526 2.551 136,879 +0.03(+1.00%)
Dec 03, 2002 2.498 2.526 2.481 2.526 102,392 +0.03(+1.24%)
Dec 02, 2002 2.543 2.545 2.495 2.495 143,279 -0.03(-1.00%)
Nov 29, 2002 2.540 2.545 2.495 2.520 91,371 -0.02(-0.78%)
Nov 27, 2002 2.478 2.540 2.478 2.540 155,011 +0.04(+1.80%)
Nov 26, 2002 2.464 2.515 2.464 2.495 59,373 +0.02(+0.80%)
Nov 25, 2002 2.500 2.560 2.419 2.475 280,869 -0.01(-0.45%)
Nov 22, 2002 2.495 2.500 2.481 2.486 69,328 -0.01(-0.56%)
Nov 21, 2002 2.492 2.512 2.450 2.500 83,549 -0.00(-0.11%)
Nov 20, 2002 2.486 2.517 2.486 2.503 60,795 +0.02(+0.91%)
Nov 19, 2002 2.492 2.492 2.478 2.481 53,685 -0.01(-0.45%)
Nov 18, 2002 2.464 2.492 2.464 2.492 36,264 +0.03(+1.26%)
Nov 15, 2002 2.506 2.506 2.436 2.461 85,683 -0.04(-1.46%)
Nov 14, 2002 2.554 2.554 2.461 2.498 182,387 -0.16(-5.93%)
Nov 13, 2002 2.596 2.655 2.596 2.655 78,216 +0.05(+1.94%)
Nov 12, 2002 2.585 2.605 2.582 2.605 195,542 +0.02(+0.76%)
Nov 11, 2002 2.585 2.585 2.582 2.585 53,329 -0.00(-0.11%)
Nov 08, 2002 2.590 2.590 2.574 2.588 157,144 +0.00(+0.00%)
Nov 07, 2002 2.588 2.616 2.588 2.588 39,819 +0.01(+0.55%)
Nov 06, 2002 2.562 2.574 2.562 2.574 21,331 +0.01(+0.44%)
Nov 05, 2002 2.590 2.658 2.562 2.562 48,352 +0.00(+0.00%)
Nov 04, 2002 2.503 2.658 2.503 2.562 78,927 -0.08(-2.98%)
Nov 01, 2002 2.641 2.644 2.619 2.641 13,865 +0.00(+0.00%)
Oct 31, 2002 2.531 2.644 2.531 2.641 33,775 +0.10(+4.10%)
Oct 30, 2002 2.545 2.574 2.531 2.537 66,484 -0.03(-1.10%)
Oct 29, 2002 2.565 2.574 2.560 2.565 126,213 +0.01(+0.55%)
Oct 28, 2002 2.551 2.560 2.551 2.551 18,132 +0.01(+0.33%)
Oct 25, 2002 2.545 2.554 2.543 2.543 7,821 -0.00(-0.11%)
Oct 24, 2002 2.540 2.545 2.540 2.545 7,821 +0.01(+0.56%)
Oct 23, 2002 2.574 2.574 2.531 2.531 63,284 -0.03(-1.10%)
Oct 22, 2002 2.571 2.574 2.560 2.560 17,776 -0.00(-0.11%)
Oct 21, 2002 2.619 2.619 2.560 2.562 30,220 -0.08(-2.88%)
Oct 18, 2002 2.627 2.638 2.616 2.638 22,753 +0.02(+0.64%)
Oct 17, 2002 2.644 2.644 2.621 2.621 50,840 -0.01(-0.53%)
Oct 16, 2002 2.638 2.658 2.630 2.635 23,109 -0.01(-0.21%)
Oct 15, 2002 2.588 2.658 2.588 2.641 36,264 +0.07(+2.62%)
Oct 14, 2002 2.616 2.616 2.517 2.574 43,019 -0.06(-2.14%)
Oct 11, 2002 2.664 2.664 2.630 2.630 31,642 -0.01(-0.53%)
Oct 10, 2002 2.672 2.672 2.630 2.644 69,684 -0.06(-2.08%)
Oct 09, 2002 2.740 2.740 2.700 2.700 13,510 -0.03(-1.13%)
Oct 08, 2002 2.759 2.759 2.709 2.731 28,798 -0.06(-2.02%)
Oct 07, 2002 2.844 2.846 2.785 2.787 2,879,802 -0.06(-1.98%)
Oct 04, 2002 2.844 2.844 2.844 2.844 3,555 -0.03(-0.88%)
Oct 03, 2002 2.897 2.897 2.846 2.869 14,221 -0.03(-0.97%)
Oct 02, 2002 2.883 2.911 2.883 2.897 7,821 +0.01(+0.39%)
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.