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 )

3.600 -0.030 (-0.83%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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, 2004 2.785 2.818 2.672 2.700 93,149 -0.11(-4.00%)
Apr 29, 2004 2.813 2.821 2.810 2.813 29,864 +0.03(+1.01%)
Apr 28, 2004 2.883 2.883 2.785 2.785 92,793 -0.14(-4.90%)
Apr 27, 2004 3.010 3.010 2.925 2.928 63,640 -0.05(-1.79%)
Apr 26, 2004 3.024 3.038 2.953 2.981 83,194 -0.03(-0.93%)
Apr 23, 2004 3.012 3.032 2.981 3.010 35,908 -0.03(-0.93%)
Apr 22, 2004 3.080 3.088 3.038 3.038 21,687 -0.07(-2.26%)
Apr 21, 2004 3.111 3.116 3.071 3.108 50,129 +0.01(+0.45%)
Apr 20, 2004 3.100 3.164 3.069 3.094 32,353 -0.03(-1.08%)
Apr 19, 2004 3.122 3.128 3.094 3.128 56,173 +0.03(+0.91%)
Apr 16, 2004 3.108 3.122 3.094 3.100 39,819 -0.02(-0.72%)
Apr 15, 2004 3.094 3.206 3.094 3.122 50,129 +0.01(+0.27%)
Apr 14, 2004 3.235 3.235 3.094 3.114 68,973 -0.06(-2.04%)
Apr 13, 2004 3.206 3.235 3.164 3.178 70,750 +0.00(+0.00%)
Apr 12, 2004 3.178 3.206 3.167 3.178 59,018 +0.07(+2.26%)
Apr 08, 2004 3.192 3.218 3.108 3.108 49,063 -0.06(-1.78%)
Apr 07, 2004 3.097 3.164 3.097 3.164 76,439 +0.07(+2.27%)
Apr 06, 2004 3.221 3.221 3.094 3.094 67,195 -0.10(-3.08%)
Apr 05, 2004 3.266 3.266 3.153 3.192 38,752 -0.07(-2.15%)
Apr 02, 2004 3.173 3.291 3.094 3.263 155,367 +0.12(+3.76%)
Apr 01, 2004 3.159 3.159 3.094 3.145 71,817 +0.01(+0.45%)
Mar 31, 2004 3.136 3.136 3.102 3.131 60,440 +0.02(+0.72%)
Mar 30, 2004 3.136 3.136 3.108 3.108 38,397 +0.00(+0.00%)
Mar 29, 2004 3.161 3.161 3.108 3.108 20,976 -0.03(-0.81%)
Mar 26, 2004 3.164 3.192 3.122 3.133 63,995 -0.00(-0.09%)
Mar 25, 2004 3.122 3.139 3.122 3.136 68,973 +0.04(+1.36%)
Mar 24, 2004 3.122 3.145 3.094 3.094 35,908 +0.00(+0.00%)
Mar 23, 2004 3.111 3.145 3.094 3.094 36,264 -0.02(-0.54%)
Mar 22, 2004 3.153 3.192 3.108 3.111 141,145 -0.03(-0.98%)
Mar 19, 2004 3.153 3.167 3.142 3.142 28,442 +0.02(+0.54%)
Mar 18, 2004 3.206 3.206 3.100 3.125 93,504 -0.05(-1.68%)
Mar 17, 2004 3.235 3.235 3.176 3.178 72,172 -0.06(-1.74%)
Mar 16, 2004 3.223 3.305 3.206 3.235 327,088 +0.01(+0.44%)
Mar 15, 2004 3.305 3.347 3.212 3.221 119,814 -0.05(-1.38%)
Mar 12, 2004 3.215 3.305 3.206 3.266 121,947 +0.05(+1.66%)
Mar 11, 2004 3.257 3.263 3.212 3.212 48,352 -0.04(-1.38%)
Mar 10, 2004 3.212 3.263 3.206 3.257 63,640 +0.06(+1.85%)
Mar 09, 2004 3.192 3.206 3.181 3.198 46,219 +0.06(+1.97%)
Mar 08, 2004 3.150 3.150 3.100 3.136 51,196 -0.01(-0.18%)
Mar 05, 2004 3.159 3.161 3.142 3.142 29,153 +0.00(+0.00%)
Mar 04, 2004 3.164 3.164 3.128 3.142 47,996 +0.01(+0.18%)
Mar 03, 2004 3.192 3.192 3.069 3.136 61,151 -0.01(-0.18%)
Mar 02, 2004 3.136 3.164 3.136 3.142 42,663 +0.01(+0.27%)
Mar 01, 2004 3.176 3.209 3.133 3.133 45,507 -0.03(-0.80%)
Feb 27, 2004 3.161 3.164 3.066 3.159 129,057 +0.03(+0.81%)
Feb 26, 2004 3.091 3.133 3.091 3.133 51,552 +0.07(+2.30%)
Feb 25, 2004 3.049 3.091 3.049 3.063 31,286 +0.04(+1.40%)
Feb 24, 2004 2.967 3.026 2.967 3.021 71,817 +0.01(+0.37%)
Feb 23, 2004 3.173 3.173 2.996 3.010 154,300 -0.14(-4.29%)
Feb 20, 2004 3.136 3.145 3.094 3.145 119,458 +0.02(+0.54%)
Feb 19, 2004 3.060 3.136 3.060 3.128 58,307 +0.04(+1.27%)
Feb 18, 2004 3.136 3.136 3.088 3.088 65,417 -0.03(-0.99%)
Feb 17, 2004 3.119 3.133 3.119 3.119 37,330 +0.02(+0.54%)
Feb 13, 2004 3.080 3.122 3.080 3.102 58,307 +0.02(+0.73%)
Feb 12, 2004 3.105 3.108 3.038 3.080 59,018 -0.00(-0.09%)
Feb 11, 2004 3.133 3.150 3.083 3.083 120,169 -0.05(-1.62%)
Feb 10, 2004 3.108 3.133 3.041 3.133 88,527 +0.03(+0.91%)
Feb 09, 2004 3.094 3.108 3.088 3.105 51,907 +0.01(+0.36%)
Feb 06, 2004 3.080 3.094 3.052 3.094 55,462 +0.06(+1.95%)
Feb 05, 2004 3.094 3.105 3.010 3.035 86,749 -0.05(-1.64%)
Feb 04, 2004 3.080 3.091 3.060 3.086 42,663 +0.04(+1.39%)
Feb 03, 2004 3.091 3.094 3.004 3.043 99,548 -0.04(-1.19%)
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.