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 )

3.690 +0.010 (+0.27%)
Streaming Delayed Price Updated: 2:11 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 (%)
Jul 31, 2006 2.306 2.335 2.301 2.329 56,884 +0.02(+0.98%)
Jul 28, 2006 2.306 2.346 2.306 2.306 44,441 -0.01(-0.61%)
Jul 27, 2006 2.309 2.363 2.309 2.320 46,219 -0.01(-0.36%)
Jul 26, 2006 2.382 2.382 2.315 2.329 111,636 -0.03(-1.08%)
Jul 25, 2006 2.306 2.354 2.306 2.354 102,748 +0.04(+1.70%)
Jul 24, 2006 2.281 2.315 2.281 2.315 15,287 +0.03(+1.48%)
Jul 21, 2006 2.253 2.287 2.250 2.281 51,552 +0.02(+0.75%)
Jul 20, 2006 2.267 2.278 2.233 2.264 46,930 +0.03(+1.13%)
Jul 19, 2006 2.228 2.278 2.228 2.239 31,997 +0.01(+0.51%)
Jul 18, 2006 2.208 2.230 2.205 2.228 46,219 +0.00(+0.13%)
Jul 17, 2006 2.236 2.242 2.183 2.225 67,195 +0.01(+0.25%)
Jul 14, 2006 2.301 2.315 2.197 2.219 63,284 -0.06(-2.47%)
Jul 13, 2006 2.225 2.292 2.222 2.275 89,238 +0.04(+1.89%)
Jul 12, 2006 2.292 2.292 2.230 2.233 91,015 -0.05(-2.22%)
Jul 11, 2006 2.275 2.315 2.275 2.284 32,353 +0.00(+0.00%)
Jul 10, 2006 2.281 2.312 2.278 2.284 46,930 -0.03(-1.10%)
Jul 07, 2006 2.292 2.312 2.281 2.309 27,375 +0.04(+1.73%)
Jul 06, 2006 2.284 2.288 2.261 2.270 23,820 +0.01(+0.50%)
Jul 05, 2006 2.250 2.309 2.243 2.259 73,594 +0.03(+1.52%)
Jul 03, 2006 2.264 2.264 2.166 2.225 84,971 -0.04(-1.74%)
Jun 30, 2006 2.261 2.284 2.216 2.264 34,842 +0.01(+0.50%)
Jun 29, 2006 2.239 2.270 2.205 2.253 97,415 +0.03(+1.39%)
Jun 28, 2006 2.222 2.250 2.215 2.222 49,774 +0.00(+0.00%)
Jun 27, 2006 2.273 2.290 2.222 2.222 52,263 -0.06(-2.71%)
Jun 26, 2006 2.256 2.284 2.230 2.284 50,129 +0.03(+1.50%)
Jun 23, 2006 2.278 2.278 2.228 2.250 71,461 +0.00(+0.00%)
Jun 22, 2006 2.326 2.335 2.250 2.250 38,397 -0.07(-3.03%)
Jun 21, 2006 2.320 2.329 2.284 2.320 51,552 +0.08(+3.77%)
Jun 20, 2006 2.236 2.287 2.230 2.236 55,818 +0.00(+0.00%)
Jun 19, 2006 2.222 2.250 2.222 2.236 28,086 +0.01(+0.63%)
Jun 16, 2006 2.264 2.264 2.222 2.222 39,819 -0.02(-0.88%)
Jun 15, 2006 2.216 2.256 2.214 2.242 26,309 +0.03(+1.40%)
Jun 14, 2006 2.180 2.214 2.171 2.211 71,817 -0.09(-3.91%)
Jun 13, 2006 2.349 2.349 2.295 2.301 40,530 -0.02(-0.85%)
Jun 12, 2006 2.306 2.354 2.306 2.320 85,683 +0.03(+1.48%)
Jun 09, 2006 2.312 2.318 2.261 2.287 34,130 -0.05(-2.05%)
Jun 08, 2006 2.377 2.377 2.306 2.335 51,196 -0.01(-0.45%)
Jun 07, 2006 2.320 2.391 2.320 2.345 41,597 +0.02(+0.82%)
Jun 06, 2006 2.326 2.326 2.306 2.326 24,887 -0.00(-0.12%)
Jun 05, 2006 2.306 2.377 2.292 2.329 65,417 +0.02(+0.98%)
Jun 02, 2006 2.298 2.318 2.278 2.306 24,531 +0.00(+0.00%)
Jun 01, 2006 2.340 2.357 2.278 2.306 40,530 -0.08(-3.30%)
May 31, 2006 2.312 2.413 2.264 2.385 61,862 +0.06(+2.54%)
May 30, 2006 2.405 2.405 2.320 2.326 49,063 +0.02(+0.85%)
May 26, 2006 2.230 2.306 2.230 2.306 50,840 +0.08(+3.40%)
May 25, 2006 2.250 2.363 2.230 2.230 77,861 -0.03(-1.49%)
May 24, 2006 2.270 2.287 2.211 2.264 74,661 -0.02(-0.74%)
May 23, 2006 2.306 2.312 2.264 2.281 45,152 -0.03(-1.46%)
May 22, 2006 2.208 2.315 2.208 2.315 45,863 +0.11(+4.84%)
May 19, 2006 2.332 2.332 2.208 2.208 125,146 -0.10(-4.39%)
May 18, 2006 2.349 2.360 2.309 2.309 37,330 -0.03(-1.44%)
May 17, 2006 2.368 2.374 2.320 2.343 48,707 +0.00(+0.12%)
May 16, 2006 2.382 2.382 2.340 2.340 64,706 -0.04(-1.54%)
May 15, 2006 2.416 2.419 2.377 2.377 103,459 -0.02(-0.82%)
May 12, 2006 2.447 2.447 2.396 2.396 30,220 -0.04(-1.73%)
May 11, 2006 2.475 2.475 2.391 2.439 103,815 -0.03(-1.25%)
May 10, 2006 2.450 2.470 2.447 2.470 31,997 +0.02(+0.80%)
May 09, 2006 2.447 2.464 2.447 2.450 24,531 +0.00(+0.00%)
May 08, 2006 2.453 2.484 2.447 2.450 33,064 -0.03(-1.13%)
May 05, 2006 2.467 2.484 2.449 2.478 26,664 +0.04(+1.61%)
May 04, 2006 2.410 2.439 2.410 2.439 38,397 +0.01(+0.23%)
May 03, 2006 2.464 2.478 2.405 2.433 39,463 -0.03(-1.14%)
May 02, 2006 2.489 2.500 2.461 2.461 30,575 -0.01(-0.46%)
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.