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, 2018 2.667 2.722 2.637 2.655 135,909 +0.02(+0.92%)
Dec 28, 2018 2.637 2.661 2.589 2.631 194,274 +0.04(+1.64%)
Dec 27, 2018 2.504 2.595 2.504 2.589 208,148 +0.02(+0.71%)
Dec 26, 2018 2.534 2.570 2.413 2.570 324,790 +0.12(+4.81%)
Dec 24, 2018 2.540 2.540 2.434 2.453 176,913 -0.06(-2.29%)
Dec 21, 2018 2.546 2.552 2.510 2.510 248,506 -0.06(-2.35%)
Dec 20, 2018 2.673 2.673 2.558 2.570 212,529 -0.10(-3.85%)
Dec 19, 2018 2.691 2.716 2.649 2.673 120,127 -0.01(-0.34%)
Dec 18, 2018 2.758 2.782 2.682 2.682 126,790 -0.08(-2.74%)
Dec 17, 2018 2.800 2.800 2.752 2.758 179,471 -0.02(-0.65%)
Dec 14, 2018 2.812 2.812 2.758 2.776 92,590 -0.04(-1.29%)
Dec 13, 2018 2.831 2.861 2.811 2.812 97,811 -0.02(-0.85%)
Dec 12, 2018 2.843 2.867 2.818 2.837 104,489 +0.02(+0.86%)
Dec 11, 2018 2.849 2.873 2.800 2.812 85,302 -0.01(-0.43%)
Dec 10, 2018 2.806 2.824 2.797 2.824 92,347 +0.01(+0.43%)
Dec 07, 2018 2.837 2.861 2.812 2.812 48,279 -0.02(-0.85%)
Dec 06, 2018 2.849 2.849 2.812 2.837 98,790 -0.03(-1.05%)
Dec 04, 2018 2.902 2.902 2.861 2.867 229,368 -0.04(-1.42%)
Dec 03, 2018 2.890 2.920 2.879 2.908 170,575 +0.05(+1.65%)
Nov 30, 2018 2.837 2.867 2.837 2.861 91,543 +0.04(+1.46%)
Nov 29, 2018 2.831 2.837 2.808 2.820 133,330 +0.01(+0.21%)
Nov 28, 2018 2.808 2.855 2.796 2.814 406,641 +0.01(+0.21%)
Nov 27, 2018 2.778 2.808 2.778 2.808 213,575 -0.01(-0.21%)
Nov 26, 2018 2.802 2.820 2.790 2.814 173,282 +0.01(+0.42%)
Nov 23, 2018 2.802 2.820 2.796 2.802 14,409 +0.00(+0.00%)
Nov 21, 2018 2.802 2.802 2.802 0 -0.02(-0.63%)
Nov 20, 2018 2.861 2.861 2.808 2.820 100,457 -0.05(-1.85%)
Nov 19, 2018 2.873 2.890 2.862 2.873 78,298 -0.02(-0.61%)
Nov 16, 2018 2.890 2.914 2.867 2.890 91,374 -0.01(-0.20%)
Nov 15, 2018 2.879 2.908 2.873 2.896 57,164 +0.02(+0.61%)
Nov 14, 2018 2.926 2.926 2.867 2.879 27,502 -0.00(-0.00%)
Nov 13, 2018 2.873 2.896 2.873 2.879 45,176 +0.00(+0.00%)
Nov 12, 2018 2.914 2.914 2.867 2.879 80,195 -0.03(-1.01%)
Nov 09, 2018 2.920 2.920 2.890 2.908 78,320 -0.01(-0.40%)
Nov 08, 2018 2.947 2.955 2.908 2.920 212,775 -0.01(-0.20%)
Nov 07, 2018 2.920 2.957 2.920 2.926 160,491 +0.01(+0.40%)
Nov 06, 2018 2.902 2.943 2.900 2.914 72,136 +0.01(+0.20%)
Nov 05, 2018 2.896 2.914 2.890 2.908 33,679 +0.01(+0.35%)
Nov 02, 2018 2.870 2.908 2.861 2.898 82,220 +0.02(+0.68%)
Nov 01, 2018 2.867 2.896 2.843 2.879 121,363 +0.04(+1.25%)
Oct 31, 2018 2.796 2.873 2.796 2.843 176,450 +0.04(+1.47%)
Oct 30, 2018 2.784 2.814 2.778 2.802 32,486 +0.02(+0.85%)
Oct 29, 2018 2.814 2.885 2.772 2.778 181,972 -0.02(-0.84%)
Oct 26, 2018 2.814 2.837 2.802 2.802 87,983 -0.04(-1.45%)
Oct 25, 2018 2.879 2.890 2.837 2.843 196,763 -0.04(-1.23%)
Oct 24, 2018 2.961 2.970 2.879 2.879 221,958 -0.07(-2.40%)
Oct 23, 2018 3.050 3.050 2.919 2.949 406,836 -0.12(-3.79%)
Oct 22, 2018 3.106 3.106 3.066 3.066 67,033 -0.05(-1.57%)
Oct 19, 2018 3.150 3.174 3.097 3.115 253,102 -0.05(-1.49%)
Oct 18, 2018 3.179 3.191 3.136 3.162 77,239 -0.05(-1.45%)
Oct 17, 2018 3.215 3.215 3.150 3.208 96,277 +0.02(+0.72%)
Oct 16, 2018 3.174 3.203 3.162 3.185 125,937 +0.04(+1.12%)
Oct 15, 2018 3.174 3.174 3.112 3.150 69,793 -0.06(-1.75%)
Oct 12, 2018 3.238 3.292 3.206 3.206 48,823 +0.00(+0.09%)
Oct 11, 2018 3.339 3.404 3.179 3.203 75,220 -0.14(-4.06%)
Oct 10, 2018 3.421 3.421 3.339 3.339 40,187 -0.08(-2.24%)
Oct 09, 2018 3.504 3.504 3.392 3.415 39,370 -0.12(-3.34%)
Oct 08, 2018 3.522 3.557 3.522 3.533 42,800 +0.01(+0.33%)
Oct 05, 2018 3.510 3.586 3.510 3.522 75,439 +0.00(+0.00%)
Oct 04, 2018 3.486 3.533 3.486 3.522 50,222 -0.02(-0.50%)
Oct 03, 2018 3.480 3.539 3.463 3.539 80,838 +0.07(+2.04%)
Oct 02, 2018 3.410 3.510 3.368 3.469 84,423 +0.11(+3.34%)
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.