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 )

3.665 -0.015 (-0.41%)
Streaming Delayed Price Updated: 10:31 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 (%)
Sep 30, 2005 2.650 2.667 2.571 2.661 92,071 +0.01(+0.42%)
Sep 29, 2005 2.723 2.723 2.650 2.650 78,562 -0.06(-2.18%)
Sep 28, 2005 2.706 2.715 2.689 2.709 26,661 +0.00(+0.00%)
Sep 27, 2005 2.782 2.793 2.709 2.709 54,033 -0.07(-2.63%)
Sep 26, 2005 2.836 2.836 2.774 2.782 35,193 -0.03(-1.10%)
Sep 23, 2005 2.813 2.813 2.768 2.813 53,323 +0.01(+0.50%)
Sep 22, 2005 2.785 2.810 2.782 2.799 34,837 +0.01(+0.51%)
Sep 21, 2005 2.799 2.813 2.785 2.785 34,837 +0.01(+0.20%)
Sep 20, 2005 2.771 2.799 2.743 2.779 64,343 +0.01(+0.30%)
Sep 19, 2005 2.731 2.771 2.731 2.771 20,262 +0.03(+1.13%)
Sep 16, 2005 2.827 2.740 2.740 2.740 59,721 -0.01(-0.20%)
Sep 15, 2005 2.740 2.751 2.717 2.746 63,632 -0.01(-0.41%)
Sep 14, 2005 2.827 2.827 2.715 2.757 77,496 -0.13(-4.39%)
Sep 13, 2005 2.836 2.883 2.824 2.883 79,273 +0.07(+2.50%)
Sep 12, 2005 2.824 2.838 2.774 2.813 79,984 +0.00(+0.00%)
Sep 09, 2005 2.805 2.838 2.799 2.813 98,469 -0.01(-0.30%)
Sep 08, 2005 2.805 2.821 2.799 2.821 18,485 +0.01(+0.30%)
Sep 07, 2005 2.821 2.827 2.796 2.813 36,259 +0.00(+0.10%)
Sep 06, 2005 2.762 2.810 2.757 2.810 41,591 +0.03(+1.01%)
Sep 02, 2005 2.807 2.819 2.768 2.782 57,233 -0.03(-0.90%)
Sep 01, 2005 2.793 2.810 2.788 2.807 41,591 +0.03(+1.01%)
Aug 31, 2005 2.757 2.779 2.751 2.779 20,262 +0.01(+0.30%)
Aug 30, 2005 2.762 2.799 2.751 2.771 42,302 -0.01(-0.50%)
Aug 29, 2005 2.765 2.785 2.757 2.785 40,525 +0.00(+0.00%)
Aug 26, 2005 2.785 2.791 2.785 2.785 14,574 +0.01(+0.30%)
Aug 25, 2005 2.791 2.791 2.760 2.776 15,641 -0.01(-0.40%)
Aug 24, 2005 2.776 2.788 2.757 2.788 51,901 +0.01(+0.41%)
Aug 23, 2005 2.813 2.813 2.765 2.776 60,788 -0.04(-1.30%)
Aug 22, 2005 2.765 2.827 2.765 2.813 47,279 +0.02(+0.70%)
Aug 19, 2005 2.771 2.793 2.765 2.793 48,346 +0.02(+0.81%)
Aug 18, 2005 2.776 2.807 2.771 2.771 63,987 -0.03(-1.20%)
Aug 17, 2005 2.799 2.813 2.765 2.805 39,814 -0.01(-0.50%)
Aug 16, 2005 2.791 2.819 2.771 2.819 34,482 +0.05(+1.62%)
Aug 15, 2005 2.791 2.799 2.760 2.774 43,724 +0.00(+0.10%)
Aug 12, 2005 2.796 2.796 2.771 2.771 27,727 -0.01(-0.40%)
Aug 11, 2005 2.813 2.824 2.771 2.782 22,751 -0.03(-1.20%)
Aug 10, 2005 2.793 2.816 2.771 2.816 47,635 +0.05(+1.62%)
Aug 09, 2005 2.774 2.774 2.771 2.771 3,199 +0.00(+0.00%)
Aug 08, 2005 2.810 2.810 2.765 2.771 36,259 -0.04(-1.30%)
Aug 05, 2005 2.771 2.810 2.771 2.807 30,927 +0.04(+1.32%)
Aug 04, 2005 2.819 2.819 2.760 2.771 62,210 -0.03(-1.20%)
Aug 03, 2005 2.855 2.855 2.791 2.805 58,299 -0.02(-0.80%)
Aug 02, 2005 2.827 2.836 2.799 2.827 23,106 +0.01(+0.50%)
Aug 01, 2005 2.836 2.841 2.807 2.813 24,173 +0.00(+0.00%)
Jul 29, 2005 2.788 2.813 2.785 2.813 24,528 +0.02(+0.70%)
Jul 28, 2005 2.774 2.793 2.771 2.793 20,618 +0.02(+0.71%)
Jul 27, 2005 2.799 2.810 2.774 2.774 26,661 -0.01(-0.30%)
Jul 26, 2005 2.802 2.838 2.782 2.782 70,741 -0.00(-0.10%)
Jul 25, 2005 2.816 2.816 2.785 2.785 21,329 -0.02(-0.60%)
Jul 22, 2005 2.785 2.824 2.774 2.802 40,525 +0.03(+1.12%)
Jul 21, 2005 2.807 2.810 2.771 2.771 22,040 -0.05(-1.89%)
Jul 20, 2005 2.788 2.838 2.776 2.824 19,907 +0.06(+2.03%)
Jul 19, 2005 2.765 2.782 2.762 2.768 55,100 -0.03(-0.91%)
Jul 18, 2005 2.782 2.810 2.771 2.793 66,120 -0.02(-0.60%)
Jul 15, 2005 2.886 2.886 2.810 2.810 66,476 -0.05(-1.67%)
Jul 14, 2005 2.802 2.869 2.802 2.858 78,918 +0.07(+2.42%)
Jul 13, 2005 2.771 2.802 2.771 2.791 90,649 +0.02(+0.71%)
Jul 12, 2005 2.785 2.799 2.771 2.771 49,057 -0.01(-0.40%)
Jul 11, 2005 2.782 2.782 2.782 2.782 4,621 -0.01(-0.30%)
Jul 08, 2005 2.768 2.796 2.765 2.791 49,768 +0.03(+0.92%)
Jul 07, 2005 2.771 2.782 2.746 2.765 42,658 +0.00(+0.10%)
Jul 06, 2005 2.785 2.785 2.737 2.762 36,970 +0.02(+0.72%)
Jul 05, 2005 2.740 2.779 2.737 2.743 82,117 +0.01(+0.21%)
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.