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 )

3.679 -0.001 (-0.02%)
Streaming Delayed Price Updated: 12:19 PM 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 30, 2005 2.453 2.540 2.394 2.484 118,036 +0.00(+0.11%)
Dec 29, 2005 2.450 2.509 2.447 2.481 59,729 +0.00(+0.11%)
Dec 28, 2005 2.481 2.506 2.478 2.478 60,795 -0.03(-1.12%)
Dec 27, 2005 2.503 2.630 2.498 2.506 111,636 -0.01(-0.45%)
Dec 23, 2005 2.489 2.574 2.489 2.517 88,171 +0.03(+1.24%)
Dec 22, 2005 2.481 2.489 2.447 2.486 55,462 -0.00(-0.11%)
Dec 21, 2005 2.475 2.489 2.475 2.489 54,396 +0.01(+0.57%)
Dec 20, 2005 2.540 2.554 2.475 2.475 61,151 -0.03(-1.23%)
Dec 19, 2005 2.568 2.588 2.475 2.506 50,129 -0.03(-1.33%)
Dec 16, 2005 2.590 2.590 2.540 2.540 16,709 -0.05(-1.85%)
Dec 15, 2005 2.545 2.616 2.520 2.588 79,994 +0.07(+2.79%)
Dec 14, 2005 2.590 2.590 2.503 2.517 41,597 -0.06(-2.29%)
Dec 13, 2005 2.534 2.596 2.534 2.576 46,574 -0.01(-0.43%)
Dec 12, 2005 2.613 2.672 2.565 2.588 47,641 -0.04(-1.50%)
Dec 09, 2005 2.624 2.652 2.604 2.627 13,865 +0.03(+0.97%)
Dec 08, 2005 2.607 2.621 2.602 2.602 19,198 -0.00(-0.11%)
Dec 07, 2005 2.602 2.607 2.562 2.605 45,507 -0.02(-0.64%)
Dec 06, 2005 2.661 2.700 2.576 2.621 58,662 -0.01(-0.43%)
Dec 05, 2005 2.658 2.658 2.613 2.633 15,287 -0.03(-0.95%)
Dec 02, 2005 2.678 2.678 2.616 2.658 23,465 +0.00(+0.00%)
Dec 01, 2005 2.652 2.661 2.633 2.658 15,287 +0.03(+1.07%)
Nov 30, 2005 2.647 2.672 2.619 2.630 65,062 -0.02(-0.64%)
Nov 29, 2005 2.621 2.647 2.616 2.647 25,953 +0.04(+1.62%)
Nov 28, 2005 2.571 2.605 2.571 2.605 33,419 +0.02(+0.87%)
Nov 25, 2005 2.599 2.602 2.582 2.582 23,465 +0.01(+0.33%)
Nov 23, 2005 2.593 2.599 2.568 2.574 27,375 -0.00(-0.11%)
Nov 22, 2005 2.568 2.599 2.561 2.576 30,220 +0.03(+1.10%)
Nov 21, 2005 2.543 2.590 2.537 2.548 51,907 +0.00(+0.00%)
Nov 18, 2005 2.506 2.548 2.506 2.548 51,907 +0.03(+1.23%)
Nov 17, 2005 2.529 2.529 2.506 2.517 35,197 -0.01(-0.56%)
Nov 16, 2005 2.517 2.531 2.504 2.531 41,241 +0.01(+0.33%)
Nov 15, 2005 2.554 2.537 2.506 2.523 71,106 -0.03(-1.21%)
Nov 14, 2005 2.543 2.557 2.523 2.554 52,263 +0.00(+0.11%)
Nov 11, 2005 2.551 2.551 2.506 2.551 49,418 +0.00(+0.00%)
Nov 10, 2005 2.531 2.571 2.503 2.551 104,526 +0.05(+1.91%)
Nov 09, 2005 2.503 2.520 2.489 2.503 17,776 +0.01(+0.34%)
Nov 08, 2005 2.517 2.517 2.419 2.495 172,432 -0.01(-0.34%)
Nov 07, 2005 2.489 2.531 2.489 2.503 26,309 +0.00(+0.00%)
Nov 04, 2005 2.503 2.503 2.489 2.503 29,864 +0.01(+0.57%)
Nov 03, 2005 2.492 2.503 2.478 2.489 52,974 +0.01(+0.45%)
Nov 02, 2005 2.495 2.503 2.478 2.478 48,707 -0.03(-1.01%)
Nov 01, 2005 2.562 2.562 2.489 2.503 187,364 -0.04(-1.55%)
Oct 31, 2005 2.540 2.562 2.540 2.543 11,376 +0.02(+0.67%)
Oct 28, 2005 2.554 2.562 2.523 2.526 32,708 -0.02(-0.66%)
Oct 27, 2005 2.529 2.543 2.529 2.543 11,732 -0.00(-0.11%)
Oct 26, 2005 2.616 2.616 2.531 2.545 94,571 -0.06(-2.16%)
Oct 25, 2005 2.554 2.616 2.537 2.602 20,265 +0.05(+1.87%)
Oct 24, 2005 2.596 2.596 2.554 2.554 9,599 -0.03(-1.09%)
Oct 21, 2005 2.551 2.582 2.503 2.582 27,020 +0.05(+1.77%)
Oct 20, 2005 2.531 2.607 2.531 2.537 45,863 +0.00(+0.11%)
Oct 19, 2005 2.548 2.548 2.531 2.534 24,887 +0.00(+0.00%)
Oct 18, 2005 2.607 2.607 2.534 2.534 45,863 -0.06(-2.28%)
Oct 17, 2005 2.509 2.602 2.481 2.593 143,634 +0.06(+2.22%)
Oct 14, 2005 2.596 2.596 2.427 2.537 144,701 -0.04(-1.64%)
Oct 13, 2005 2.588 2.596 2.576 2.579 29,864 -0.01(-0.33%)
Oct 12, 2005 2.624 2.650 2.579 2.588 56,173 -0.06(-2.44%)
Oct 11, 2005 2.619 2.655 2.616 2.652 34,842 +0.05(+1.84%)
Oct 10, 2005 2.627 2.630 2.574 2.605 38,752 -0.01(-0.43%)
Oct 07, 2005 2.616 2.616 2.588 2.616 20,976 -0.00(-0.11%)
Oct 06, 2005 2.644 2.647 2.616 2.619 51,907 -0.03(-0.96%)
Oct 05, 2005 2.680 2.680 2.630 2.644 83,549 -0.03(-1.26%)
Oct 04, 2005 2.683 2.686 2.658 2.678 19,198 +0.00(+0.11%)
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.