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 )

3.688 +0.008 (+0.21%)
Streaming Delayed Price Updated: 11:43 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, 2004 2.585 2.608 2.585 2.599 17,063 +0.01(+0.33%)
Dec 30, 2004 2.599 2.644 2.588 2.591 85,672 +0.00(+0.00%)
Dec 29, 2004 2.599 2.611 2.591 2.591 40,170 -0.01(-0.22%)
Dec 28, 2004 2.613 2.644 2.591 2.596 68,253 -0.01(-0.54%)
Dec 27, 2004 2.639 2.644 2.608 2.611 68,608 -0.01(-0.32%)
Dec 23, 2004 2.622 2.644 2.616 2.619 95,625 -0.02(-0.64%)
Dec 22, 2004 2.619 2.650 2.616 2.636 151,437 +0.02(+0.75%)
Dec 21, 2004 2.644 2.658 2.616 2.616 99,536 +0.00(+0.00%)
Dec 20, 2004 2.667 2.670 2.616 2.616 134,729 -0.04(-1.59%)
Dec 17, 2004 2.639 2.729 2.622 2.658 125,842 +0.04(+1.61%)
Dec 16, 2004 2.616 2.644 2.602 2.616 40,170 -0.03(-0.96%)
Dec 15, 2004 2.613 2.641 2.596 2.641 60,788 +0.00(+0.00%)
Dec 14, 2004 2.616 2.644 2.594 2.641 84,961 -0.00(-0.11%)
Dec 13, 2004 2.594 2.658 2.580 2.644 78,918 +0.02(+0.86%)
Dec 10, 2004 2.664 2.689 2.532 2.622 104,157 -0.05(-1.79%)
Dec 09, 2004 2.678 2.698 2.670 2.670 53,678 +0.02(+0.74%)
Dec 08, 2004 2.672 2.681 2.644 2.650 49,057 +0.00(+0.00%)
Dec 07, 2004 2.684 2.684 2.650 2.650 94,914 -0.01(-0.21%)
Dec 06, 2004 2.661 2.675 2.653 2.656 63,276 -0.01(-0.21%)
Dec 03, 2004 2.605 2.661 2.602 2.661 37,681 +0.04(+1.61%)
Dec 02, 2004 2.672 2.672 2.608 2.619 64,343 -0.04(-1.38%)
Dec 01, 2004 2.701 2.703 2.653 2.656 86,383 -0.03(-1.05%)
Nov 30, 2004 2.686 2.706 2.672 2.684 114,466 -0.01(-0.21%)
Nov 29, 2004 2.762 2.762 2.686 2.689 102,024 -0.08(-2.85%)
Nov 26, 2004 2.729 2.768 2.712 2.768 29,860 +0.03(+0.92%)
Nov 24, 2004 2.762 2.768 2.743 2.743 34,837 +0.00(+0.00%)
Nov 23, 2004 2.692 2.746 2.681 2.743 108,778 +0.02(+0.83%)
Nov 22, 2004 2.701 2.737 2.681 2.720 68,964 -0.01(-0.31%)
Nov 19, 2004 2.670 2.729 2.658 2.729 114,466 +0.07(+2.54%)
Nov 18, 2004 2.658 2.672 2.627 2.661 32,349 +0.02(+0.75%)
Nov 17, 2004 2.644 2.661 2.619 2.641 53,678 +0.00(+0.00%)
Nov 16, 2004 2.703 2.706 2.594 2.641 254,173 -0.03(-1.26%)
Nov 15, 2004 2.675 2.706 2.658 2.675 52,256 -0.01(-0.42%)
Nov 12, 2004 2.757 2.757 2.686 2.686 52,256 -0.02(-0.62%)
Nov 11, 2004 2.686 2.703 2.672 2.703 55,455 +0.01(+0.42%)
Nov 10, 2004 2.675 2.709 2.675 2.692 33,415 -0.01(-0.42%)
Nov 09, 2004 2.734 2.734 2.672 2.703 68,608 -0.03(-1.13%)
Nov 08, 2004 2.715 2.734 2.681 2.734 57,588 -0.01(-0.31%)
Nov 05, 2004 2.810 2.810 2.743 2.743 52,612 -0.05(-1.71%)
Nov 04, 2004 2.785 2.796 2.751 2.791 53,323 +0.03(+1.12%)
Nov 03, 2004 2.757 2.771 2.743 2.760 46,924 +0.00(+0.10%)
Nov 02, 2004 2.743 2.776 2.737 2.757 65,409 +0.01(+0.51%)
Nov 01, 2004 2.768 2.782 2.743 2.743 115,888 +0.01(+0.21%)
Oct 29, 2004 2.715 2.748 2.715 2.737 35,548 +0.02(+0.83%)
Oct 28, 2004 2.717 2.754 2.678 2.715 51,190 -0.03(-1.13%)
Oct 27, 2004 2.729 2.757 2.703 2.746 33,060 +0.00(+0.10%)
Oct 26, 2004 2.762 2.762 2.672 2.743 115,533 +0.01(+0.31%)
Oct 25, 2004 2.785 2.785 2.701 2.734 34,482 -0.02(-0.82%)
Oct 22, 2004 2.751 2.757 2.729 2.757 15,996 +0.03(+1.03%)
Oct 21, 2004 2.776 2.776 2.729 2.729 43,013 -0.02(-0.72%)
Oct 20, 2004 2.757 2.785 2.748 2.748 25,239 -0.01(-0.31%)
Oct 19, 2004 2.771 2.788 2.746 2.757 35,904 -0.03(-1.01%)
Oct 18, 2004 2.791 2.791 2.746 2.785 25,239 +0.01(+0.30%)
Oct 15, 2004 2.799 2.799 2.720 2.776 32,349 +0.01(+0.20%)
Oct 14, 2004 2.779 2.785 2.771 2.771 7,109 -0.01(-0.40%)
Oct 13, 2004 2.774 2.810 2.760 2.782 45,146 +0.02(+0.71%)
Oct 12, 2004 2.776 2.810 2.762 2.762 27,727 -0.02(-0.81%)
Oct 11, 2004 2.785 2.810 2.782 2.785 100,602 -0.03(-0.90%)
Oct 08, 2004 2.802 2.810 2.791 2.810 34,126 +0.01(+0.30%)
Oct 07, 2004 2.824 2.827 2.802 2.802 17,774 -0.02(-0.80%)
Oct 06, 2004 2.833 2.836 2.816 2.824 20,973 +0.00(+0.00%)
Oct 05, 2004 2.827 2.836 2.821 2.824 31,993 -0.01(-0.40%)
Oct 04, 2004 2.824 2.838 2.807 2.836 33,771 +0.01(+0.30%)
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.