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 )

3.640 -0.040 (-1.09%)
Official Closing Price Updated: 4:10 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 (%)
Nov 30, 2011 1.664 1.693 1.658 1.690 59,444 +0.06(+3.98%)
Nov 29, 2011 1.648 1.661 1.619 1.625 58,632 -0.03(-1.95%)
Nov 28, 2011 1.674 1.674 1.639 1.658 39,386 +0.02(+1.39%)
Nov 25, 2011 1.629 1.649 1.612 1.635 41,601 +0.01(+0.40%)
Nov 23, 2011 1.645 1.651 1.619 1.629 100,326 -0.02(-0.98%)
Nov 22, 2011 1.648 1.651 1.641 1.645 42,546 +0.00(+0.20%)
Nov 21, 2011 1.648 1.661 1.609 1.641 105,163 -0.00(-0.00%)
Nov 18, 2011 1.677 1.693 1.641 1.642 48,640 -0.01(-0.78%)
Nov 17, 2011 1.664 1.681 1.651 1.654 159,820 -0.03(-1.54%)
Nov 16, 2011 1.690 1.693 1.654 1.680 107,733 +0.01(+0.39%)
Nov 15, 2011 1.661 1.690 1.661 1.674 56,813 -0.00(-0.19%)
Nov 14, 2011 1.687 1.709 1.677 1.677 68,123 -0.01(-0.58%)
Nov 11, 2011 1.709 1.713 1.687 1.687 50,364 +0.00(+0.19%)
Nov 10, 2011 1.713 1.722 1.684 1.684 53,968 -0.02(-0.95%)
Nov 09, 2011 1.726 1.726 1.687 1.700 58,406 -0.03(-1.50%)
Nov 08, 2011 1.713 1.735 1.713 1.726 30,346 +0.03(+1.52%)
Nov 07, 2011 1.722 1.739 1.674 1.700 39,575 -0.02(-0.94%)
Nov 04, 2011 1.719 1.732 1.706 1.716 59,315 -0.03(-1.85%)
Nov 03, 2011 1.755 1.755 1.709 1.748 120,989 +0.02(+1.12%)
Nov 02, 2011 1.722 1.729 1.706 1.729 55,957 +0.04(+2.34%)
Nov 01, 2011 1.700 1.703 1.684 1.689 36,820 -0.03(-1.92%)
Oct 31, 2011 1.742 1.748 1.719 1.722 65,199 -0.03(-1.66%)
Oct 28, 2011 1.709 1.752 1.709 1.752 47,315 +0.02(+0.93%)
Oct 27, 2011 1.739 1.745 1.709 1.735 82,501 +0.03(+1.52%)
Oct 26, 2011 1.709 1.709 1.674 1.709 58,051 +0.02(+1.15%)
Oct 25, 2011 1.693 1.700 1.680 1.690 70,329 -0.02(-0.95%)
Oct 24, 2011 1.716 1.716 1.693 1.706 24,246 +0.01(+0.38%)
Oct 21, 2011 1.693 1.705 1.680 1.700 38,602 +0.01(+0.40%)
Oct 20, 2011 1.690 1.693 1.654 1.693 77,689 +0.02(+1.34%)
Oct 19, 2011 1.641 1.687 1.641 1.671 118,648 +0.03(+1.58%)
Oct 18, 2011 1.638 1.664 1.638 1.645 86,183 +0.00(+0.20%)
Oct 17, 2011 1.664 1.664 1.641 1.641 25,565 -0.01(-0.59%)
Oct 14, 2011 1.651 1.651 1.640 1.651 60,874 +0.00(+0.00%)
Oct 13, 2011 1.661 1.667 1.596 1.651 86,560 +0.00(+0.20%)
Oct 12, 2011 1.629 1.654 1.629 1.648 27,903 +0.02(+1.39%)
Oct 11, 2011 1.625 1.638 1.625 1.625 14,019 -0.02(-1.18%)
Oct 10, 2011 1.622 1.645 1.609 1.645 8,920 +0.03(+1.60%)
Oct 07, 2011 1.622 1.635 1.586 1.619 94,275 -0.00(-0.20%)
Oct 06, 2011 1.609 1.629 1.586 1.622 76,284 +0.04(+2.24%)
Oct 05, 2011 1.538 1.606 1.528 1.586 113,039 +0.06(+3.81%)
Oct 04, 2011 1.612 1.612 1.528 1.528 186,392 -0.10(-5.96%)
Oct 03, 2011 1.625 1.651 1.612 1.625 71,682 -0.03(-1.59%)
Sep 30, 2011 1.654 1.659 1.635 1.651 59,457 -0.01(-0.43%)
Sep 29, 2011 1.697 1.697 1.658 1.658 14,121 -0.03(-1.88%)
Sep 28, 2011 1.674 1.693 1.661 1.690 125,134 +0.03(+1.52%)
Sep 27, 2011 1.658 1.693 1.648 1.665 120,579 +0.02(+1.02%)
Sep 26, 2011 1.661 1.664 1.596 1.648 171,894 +0.02(+1.19%)
Sep 23, 2011 1.690 1.690 1.603 1.629 106,386 +0.00(+0.00%)
Sep 22, 2011 1.638 1.638 1.590 1.629 50,123 -0.03(-1.57%)
Sep 21, 2011 1.693 1.700 1.654 1.654 56,309 -0.05(-2.67%)
Sep 20, 2011 1.719 1.719 1.697 1.700 101,318 -0.01(-0.37%)
Sep 19, 2011 1.716 1.716 1.690 1.706 99,399 -0.02(-0.95%)
Sep 16, 2011 1.719 1.752 1.713 1.722 95,915 -0.00(-0.19%)
Sep 15, 2011 1.781 1.794 1.684 1.726 117,944 -0.05(-2.74%)
Sep 14, 2011 1.719 1.774 1.716 1.774 121,379 +0.06(+3.59%)
Sep 13, 2011 1.725 1.735 1.713 1.713 31,318 +0.00(+0.00%)
Sep 12, 2011 1.732 1.732 1.703 1.713 43,217 -0.02(-1.28%)
Sep 09, 2011 1.741 1.744 1.732 1.735 15,297 -0.02(-1.26%)
Sep 08, 2011 1.773 1.789 1.741 1.757 42,750 -0.01(-0.54%)
Sep 07, 2011 1.776 1.788 1.741 1.767 72,227 +0.05(+2.76%)
Sep 06, 2011 1.744 1.744 1.703 1.719 39,320 -0.02(-1.23%)
Sep 02, 2011 1.751 1.751 1.735 1.740 28,378 -0.03(-1.47%)
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.