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 )

3.550 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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, 2009 1.543 1.548 1.510 1.543 55,453 +0.00(+0.18%)
Nov 27, 2009 1.535 1.549 1.508 1.540 19,841 -0.02(-1.01%)
Nov 25, 2009 1.559 1.559 1.538 1.556 45,003 +0.01(+0.66%)
Nov 24, 2009 1.549 1.559 1.540 1.546 59,991 -0.01(-0.70%)
Nov 23, 2009 1.549 1.568 1.510 1.557 123,017 +0.01(+0.70%)
Nov 20, 2009 1.551 1.551 1.524 1.546 47,755 -0.01(-0.35%)
Nov 19, 2009 1.540 1.551 1.489 1.551 43,658 +0.01(+0.35%)
Nov 18, 2009 1.502 1.551 1.502 1.546 100,769 +0.04(+2.53%)
Nov 17, 2009 1.524 1.538 1.470 1.508 115,018 -0.02(-1.25%)
Nov 16, 2009 1.513 1.546 1.513 1.527 77,940 +0.01(+0.72%)
Nov 13, 2009 1.526 1.530 1.516 1.516 38,422 -0.01(-0.67%)
Nov 12, 2009 1.527 1.549 1.478 1.526 31,875 -0.01(-0.75%)
Nov 11, 2009 1.568 1.568 1.532 1.538 44,930 +0.00(+0.00%)
Nov 10, 2009 1.562 1.562 1.538 1.538 31,783 -0.01(-0.53%)
Nov 09, 2009 1.530 1.546 1.524 1.546 21,678 +0.03(+1.98%)
Nov 06, 2009 1.486 1.532 1.486 1.516 88,812 +0.01(+0.47%)
Nov 05, 2009 1.513 1.519 1.494 1.509 21,373 +0.01(+0.62%)
Nov 04, 2009 1.521 1.527 1.494 1.500 55,574 -0.01(-0.72%)
Nov 03, 2009 1.508 1.524 1.481 1.510 57,525 +0.00(+0.00%)
Nov 02, 2009 1.505 1.527 1.500 1.510 77,903 +0.00(+0.00%)
Oct 30, 2009 1.535 1.576 1.508 1.510 81,894 -0.02(-1.60%)
Oct 29, 2009 1.505 1.579 1.505 1.535 154,326 +0.03(+1.99%)
Oct 28, 2009 1.532 1.559 1.502 1.505 98,296 -0.04(-2.81%)
Oct 27, 2009 1.551 1.554 1.527 1.548 114,996 -0.01(-0.53%)
Oct 26, 2009 1.568 1.584 1.554 1.557 84,929 -0.01(-0.74%)
Oct 23, 2009 1.570 1.570 1.568 1.568 27,704 -0.01(-0.82%)
Oct 22, 2009 1.565 1.584 1.559 1.581 52,286 +0.00(+0.17%)
Oct 21, 2009 1.565 1.579 1.562 1.579 38,672 +0.01(+0.69%)
Oct 20, 2009 1.565 1.568 1.558 1.568 28,325 -0.01(-0.76%)
Oct 19, 2009 1.551 1.581 1.551 1.580 29,762 +0.03(+1.65%)
Oct 16, 2009 1.565 1.568 1.551 1.554 27,190 -0.01(-0.52%)
Oct 15, 2009 1.557 1.570 1.543 1.562 42,578 +0.00(+0.17%)
Oct 14, 2009 1.606 1.606 1.551 1.559 67,637 +0.01(+0.67%)
Oct 13, 2009 1.540 1.565 1.532 1.549 45,411 +0.01(+0.39%)
Oct 12, 2009 1.554 1.554 1.532 1.543 26,859 +0.02(+1.07%)
Oct 09, 2009 1.543 1.559 1.524 1.527 93,262 -0.02(-1.58%)
Oct 08, 2009 1.565 1.565 1.551 1.551 40,046 +0.01(+0.53%)
Oct 07, 2009 1.540 1.559 1.540 1.543 47,505 -0.01(-0.53%)
Oct 06, 2009 1.540 1.559 1.532 1.551 80,270 +0.00(+0.18%)
Oct 05, 2009 1.524 1.549 1.524 1.549 52,381 +0.02(+1.61%)
Oct 02, 2009 1.538 1.540 1.519 1.524 70,650 -0.02(-1.06%)
Oct 01, 2009 1.527 1.559 1.527 1.540 43,963 -0.01(-0.53%)
Sep 30, 2009 1.549 1.562 1.530 1.549 60,568 -0.00(-0.18%)
Sep 29, 2009 1.647 1.647 1.551 1.551 93,420 -0.08(-5.16%)
Sep 28, 2009 1.546 1.636 1.546 1.636 255,772 +0.09(+5.62%)
Sep 25, 2009 1.532 1.549 1.532 1.549 126,919 +0.00(+0.00%)
Sep 24, 2009 1.532 1.549 1.521 1.549 284,215 +0.00(+0.00%)
Sep 23, 2009 1.538 1.549 1.524 1.549 95,191 +0.02(+1.07%)
Sep 22, 2009 1.521 1.540 1.508 1.532 105,314 +0.02(+1.62%)
Sep 21, 2009 1.497 1.508 1.494 1.508 31,985 -0.02(-1.07%)
Sep 18, 2009 1.543 1.543 1.516 1.524 46,116 +0.01(+0.72%)
Sep 17, 2009 1.497 1.527 1.497 1.513 97,491 -0.00(-0.15%)
Sep 16, 2009 1.486 1.519 1.486 1.516 57,147 +0.03(+2.17%)
Sep 15, 2009 1.486 1.500 1.461 1.483 111,472 -0.01(-0.37%)
Sep 14, 2009 1.475 1.489 1.469 1.489 20,943 -0.02(-1.08%)
Sep 11, 2009 1.500 1.521 1.500 1.505 31,966 -0.01(-0.36%)
Sep 10, 2009 1.486 1.516 1.486 1.510 59,704 +0.01(+0.91%)
Sep 09, 2009 1.486 1.500 1.486 1.497 32,396 +0.01(+0.55%)
Sep 08, 2009 1.483 1.494 1.483 1.489 76,933 +0.01(+0.92%)
Sep 04, 2009 1.461 1.475 1.461 1.475 47,075 +0.01(+0.93%)
Sep 03, 2009 1.451 1.467 1.451 1.461 54,152 +0.01(+0.56%)
Sep 02, 2009 1.461 1.461 1.445 1.453 14,844 +0.00(+0.19%)
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.