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 )

3.670 +0.020 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 29, 2010 1.713 1.735 1.679 1.699 48,775 +0.01(+0.33%)
Jan 28, 2010 1.682 1.716 1.679 1.693 67,824 +0.01(+0.84%)
Jan 27, 2010 1.719 1.738 1.679 1.679 83,560 -0.02(-1.32%)
Jan 26, 2010 1.643 1.749 1.643 1.702 157,514 +0.04(+2.37%)
Jan 25, 2010 1.690 1.730 1.654 1.662 161,172 -0.04(-2.31%)
Jan 22, 2010 1.733 1.755 1.679 1.702 145,387 -0.02(-0.98%)
Jan 21, 2010 1.733 1.758 1.685 1.719 146,091 -0.00(-0.16%)
Jan 20, 2010 1.671 1.786 1.671 1.721 202,229 +0.03(+1.49%)
Jan 19, 2010 1.696 1.716 1.640 1.696 99,225 +0.02(+1.00%)
Jan 15, 2010 1.676 1.679 1.679 1.679 93,504 +0.01(+0.51%)
Jan 14, 2010 1.682 1.719 1.668 1.671 63,508 -0.04(-2.46%)
Jan 13, 2010 1.651 1.721 1.651 1.713 66,214 +0.05(+3.05%)
Jan 12, 2010 1.713 1.730 1.648 1.662 131,841 -0.03(-2.00%)
Jan 11, 2010 1.724 1.744 1.690 1.696 55,615 -0.01(-0.81%)
Jan 08, 2010 1.716 1.719 1.707 1.710 70,633 -0.01(-0.81%)
Jan 07, 2010 1.719 1.727 1.702 1.724 85,960 -0.00(-0.16%)
Jan 06, 2010 1.674 1.752 1.659 1.727 157,510 +0.07(+4.07%)
Jan 05, 2010 1.659 1.682 1.640 1.659 81,587 +0.03(+1.72%)
Jan 04, 2010 1.634 1.645 1.617 1.631 56,284 -0.01(-0.49%)
Dec 31, 2009 1.631 1.639 1.639 1.639 79,283 +0.01(+0.50%)
Dec 30, 2009 1.657 1.657 1.603 1.631 87,624 -0.03(-1.86%)
Dec 29, 2009 1.623 1.665 1.567 1.662 597,189 +0.05(+3.32%)
Dec 28, 2009 1.648 1.671 1.589 1.609 143,346 -0.05(-3.05%)
Dec 24, 2009 1.640 1.682 1.640 1.659 51,747 +0.02(+1.03%)
Dec 23, 2009 1.651 1.651 1.631 1.643 46,891 +0.00(+0.00%)
Dec 22, 2009 1.600 1.651 1.600 1.643 196,672 +0.02(+1.39%)
Dec 21, 2009 1.589 1.620 1.589 1.620 128,631 +0.02(+1.23%)
Dec 18, 2009 1.589 1.620 1.589 1.600 134,461 +0.00(+0.08%)
Dec 17, 2009 1.617 1.620 1.572 1.599 81,697 -0.00(-0.25%)
Dec 16, 2009 1.575 1.629 1.575 1.603 140,616 +0.02(+1.06%)
Dec 15, 2009 1.614 1.617 1.584 1.586 96,014 -0.03(-1.57%)
Dec 14, 2009 1.598 1.617 1.598 1.612 71,284 +0.02(+1.41%)
Dec 11, 2009 1.614 1.614 1.578 1.589 67,390 -0.01(-0.35%)
Dec 10, 2009 1.609 1.609 1.575 1.595 87,304 -0.03(-2.14%)
Dec 09, 2009 1.620 1.631 1.614 1.630 62,893 +0.01(+0.59%)
Dec 08, 2009 1.631 1.631 1.585 1.620 87,179 -0.01(-0.69%)
Dec 07, 2009 1.620 1.637 1.586 1.631 182,824 +0.01(+0.87%)
Dec 04, 2009 1.629 1.629 1.606 1.617 72,443 -0.00(-0.14%)
Dec 03, 2009 1.626 1.626 1.611 1.620 55,206 -0.00(-0.21%)
Dec 02, 2009 1.600 1.623 1.600 1.623 77,861 +0.02(+1.41%)
Dec 01, 2009 1.609 1.614 1.600 1.600 99,687 +0.01(+0.35%)
Nov 30, 2009 1.595 1.600 1.561 1.595 53,656 +0.00(+0.18%)
Nov 27, 2009 1.586 1.600 1.558 1.592 19,198 -0.02(-1.01%)
Nov 25, 2009 1.612 1.612 1.589 1.608 43,545 +0.01(+0.66%)
Nov 24, 2009 1.600 1.612 1.592 1.598 58,047 -0.01(-0.70%)
Nov 23, 2009 1.600 1.620 1.561 1.609 119,031 +0.01(+0.70%)
Nov 20, 2009 1.603 1.603 1.575 1.598 46,208 -0.01(-0.35%)
Nov 19, 2009 1.592 1.603 1.539 1.603 42,244 +0.01(+0.35%)
Nov 18, 2009 1.553 1.603 1.553 1.598 97,504 +0.04(+2.53%)
Nov 17, 2009 1.575 1.589 1.519 1.558 111,291 -0.02(-1.25%)
Nov 16, 2009 1.564 1.598 1.564 1.578 75,415 +0.01(+0.72%)
Nov 13, 2009 1.577 1.581 1.567 1.567 37,177 -0.01(-0.67%)
Nov 12, 2009 1.578 1.600 1.527 1.577 30,842 -0.01(-0.75%)
Nov 11, 2009 1.620 1.620 1.584 1.589 43,474 +0.00(+0.00%)
Nov 10, 2009 1.614 1.614 1.589 1.589 30,753 -0.01(-0.53%)
Nov 09, 2009 1.581 1.598 1.575 1.598 20,976 +0.03(+1.97%)
Nov 06, 2009 1.536 1.584 1.536 1.567 85,935 +0.01(+0.47%)
Nov 05, 2009 1.564 1.569 1.544 1.559 20,681 +0.01(+0.62%)
Nov 04, 2009 1.572 1.578 1.544 1.550 53,774 -0.01(-0.72%)
Nov 03, 2009 1.558 1.575 1.530 1.561 55,661 +0.00(+0.00%)
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.