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 UNCHANGED
Streaming Delayed 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, 2010 1.890 1.907 1.859 1.876 39,684 -0.01(-0.76%)
Apr 29, 2010 1.887 1.899 1.867 1.890 19,728 +0.01(+0.76%)
Apr 28, 2010 1.896 1.896 1.833 1.876 100,909 -0.01(-0.61%)
Apr 27, 2010 1.945 1.970 1.864 1.887 124,608 -0.04(-2.08%)
Apr 26, 2010 1.916 1.947 1.896 1.927 20,325 -0.01(-0.59%)
Apr 23, 2010 1.953 1.970 1.939 1.939 42,606 -0.01(-0.44%)
Apr 22, 2010 1.945 1.947 1.899 1.947 53,365 +0.01(+0.59%)
Apr 21, 2010 1.879 1.939 1.879 1.936 139,490 +0.03(+1.65%)
Apr 20, 2010 1.896 1.904 1.873 1.904 66,396 +0.02(+1.22%)
Apr 19, 2010 1.879 1.896 1.861 1.882 52,754 +0.01(+0.77%)
Apr 16, 2010 1.861 1.870 1.847 1.867 30,857 +0.02(+1.08%)
Apr 15, 2010 1.876 1.899 1.844 1.847 71,536 -0.03(-1.68%)
Apr 14, 2010 1.887 1.902 1.876 1.879 48,096 +0.00(+0.15%)
Apr 13, 2010 1.913 1.913 1.876 1.876 46,877 -0.04(-2.24%)
Apr 12, 2010 1.904 1.919 1.873 1.919 50,669 +0.01(+0.30%)
Apr 09, 2010 1.884 1.913 1.856 1.913 84,274 +0.02(+0.91%)
Apr 08, 2010 1.890 1.896 1.856 1.896 33,716 +0.03(+1.85%)
Apr 07, 2010 1.882 1.907 1.861 1.861 30,811 -0.00(-0.00%)
Apr 06, 2010 1.882 1.916 1.836 1.861 20,933 -0.03(-1.37%)
Apr 05, 2010 1.904 1.976 1.861 1.887 38,346 +0.01(+0.30%)
Apr 01, 2010 1.882 1.882 1.882 1.882 68,439 +0.01(+0.31%)
Mar 31, 2010 1.856 1.882 1.856 1.876 29,851 +0.02(+1.08%)
Mar 30, 2010 1.861 1.890 1.841 1.856 36,154 +0.01(+0.78%)
Mar 29, 2010 1.824 1.853 1.816 1.841 33,681 -0.01(-0.31%)
Mar 26, 2010 1.844 1.861 1.833 1.847 41,901 +0.00(+0.16%)
Mar 25, 2010 1.859 1.950 1.784 1.844 134,926 +0.01(+0.63%)
Mar 24, 2010 1.839 1.870 1.825 1.833 87,466 +0.01(+0.79%)
Mar 23, 2010 1.833 1.861 1.790 1.819 60,271 -0.01(-0.78%)
Mar 22, 2010 1.813 1.844 1.767 1.833 64,231 +0.03(+1.59%)
Mar 19, 2010 1.741 1.844 1.741 1.804 119,981 +0.05(+3.11%)
Mar 18, 2010 1.776 1.776 1.727 1.750 49,618 -0.02(-1.13%)
Mar 17, 2010 1.747 1.787 1.747 1.770 34,153 +0.02(+1.15%)
Mar 16, 2010 1.770 1.793 1.733 1.750 93,328 -0.01(-0.33%)
Mar 15, 2010 1.753 1.756 1.753 1.756 54,199 +0.01(+0.66%)
Mar 12, 2010 1.716 1.767 1.716 1.744 47,795 +0.03(+1.97%)
Mar 11, 2010 1.764 1.799 1.705 1.710 106,905 -0.04(-2.41%)
Mar 10, 2010 1.772 1.778 1.738 1.753 76,817 -0.01(-0.48%)
Mar 09, 2010 1.755 1.764 1.747 1.761 20,440 +0.02(+1.29%)
Mar 08, 2010 1.724 1.755 1.719 1.738 17,536 +0.03(+1.81%)
Mar 05, 2010 1.702 1.722 1.654 1.708 118,775 +0.01(+0.33%)
Mar 04, 2010 1.744 1.769 1.696 1.702 125,397 -0.03(-1.95%)
Mar 03, 2010 1.744 1.767 1.730 1.736 29,213 -0.02(-0.96%)
Mar 02, 2010 1.769 1.800 1.747 1.753 63,077 +0.01(+0.48%)
Mar 01, 2010 1.772 1.854 1.744 1.744 108,750 -0.01(-0.64%)
Feb 26, 2010 1.750 1.820 1.742 1.755 61,861 +0.01(+0.48%)
Feb 25, 2010 1.820 1.820 1.710 1.747 70,464 +0.03(+1.80%)
Feb 24, 2010 1.719 1.730 1.677 1.716 40,170 +0.01(+0.66%)
Feb 23, 2010 1.699 1.705 1.685 1.705 75,740 +0.01(+0.50%)
Feb 22, 2010 1.705 1.710 1.692 1.696 53,347 +0.01(+0.67%)
Feb 19, 2010 1.685 1.699 1.685 1.685 36,487 -0.01(-0.33%)
Feb 18, 2010 1.691 1.691 1.651 1.691 32,985 -0.00(-0.17%)
Feb 17, 2010 1.657 1.705 1.654 1.693 68,306 +0.04(+2.59%)
Feb 16, 2010 1.623 1.651 1.623 1.651 74,076 +0.01(+0.51%)
Feb 12, 2010 1.589 1.642 1.642 1.642 22,751 +0.03(+1.71%)
Feb 11, 2010 1.617 1.640 1.567 1.615 72,988 +0.01(+0.53%)
Feb 10, 2010 1.629 1.637 1.561 1.606 164,640 -0.00(-0.17%)
Feb 09, 2010 1.660 1.702 1.592 1.609 393,740 -0.04(-2.22%)
Feb 08, 2010 1.674 1.685 1.646 1.646 145,735 -0.03(-1.68%)
Feb 05, 2010 1.691 1.716 1.666 1.674 104,605 -0.04(-2.15%)
Feb 04, 2010 1.693 1.741 1.693 1.711 55,644 -0.01(-0.48%)
Feb 03, 2010 1.682 1.719 1.682 1.719 79,376 +0.03(+2.00%)
Feb 02, 2010 1.696 1.719 1.682 1.685 44,400 -0.01(-0.33%)
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.