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 )

3.700 +0.060 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2012 1.928 1.932 1.914 1.915 29,007 -0.01(-0.66%)
Jul 30, 2012 1.945 1.945 1.918 1.928 13,852 -0.00(-0.19%)
Jul 27, 2012 1.928 1.970 1.904 1.932 52,294 +0.02(+0.91%)
Jul 26, 2012 1.914 1.918 1.893 1.914 33,005 +0.03(+1.47%)
Jul 25, 2012 1.883 1.893 1.883 1.887 58,713 +0.00(+0.00%)
Jul 24, 2012 1.880 1.890 1.876 1.887 27,588 +0.01(+0.55%)
Jul 23, 2012 1.873 1.897 1.869 1.876 41,328 -0.00(-0.18%)
Jul 20, 2012 1.900 1.907 1.869 1.880 54,513 -0.02(-0.91%)
Jul 19, 2012 1.890 1.907 1.876 1.897 85,724 +0.01(+0.55%)
Jul 18, 2012 1.883 1.900 1.883 1.887 22,960 -0.00(-0.18%)
Jul 17, 2012 1.883 1.895 1.869 1.890 74,648 -0.01(-0.36%)
Jul 16, 2012 1.883 1.897 1.869 1.897 28,709 +0.02(+1.11%)
Jul 13, 2012 1.880 1.900 1.869 1.876 90,704 -0.02(-0.91%)
Jul 12, 2012 1.883 1.900 1.859 1.893 45,618 +0.01(+0.74%)
Jul 11, 2012 1.897 1.897 1.862 1.880 48,449 -0.00(-0.18%)
Jul 10, 2012 1.963 1.967 1.848 1.883 79,108 -0.06(-3.20%)
Jul 09, 2012 1.949 1.956 1.932 1.945 66,761 +0.02(+0.90%)
Jul 06, 2012 1.945 1.945 1.918 1.928 19,268 -0.00(-0.18%)
Jul 05, 2012 1.942 1.942 1.925 1.932 24,468 -0.00(-0.04%)
Jul 03, 2012 1.932 1.940 1.921 1.932 9,565 +0.01(+0.76%)
Jul 02, 2012 1.938 1.949 1.893 1.918 22,076 +0.01(+0.73%)
Jun 29, 2012 1.932 1.942 1.876 1.904 95,171 +0.01(+0.73%)
Jun 28, 2012 1.873 1.890 1.868 1.890 33,230 +0.00(+0.18%)
Jun 27, 2012 1.866 1.914 1.862 1.887 24,124 +0.01(+0.55%)
Jun 26, 2012 1.876 1.887 1.845 1.876 53,045 +0.00(+0.00%)
Jun 25, 2012 1.862 1.904 1.845 1.876 204,543 +0.01(+0.74%)
Jun 22, 2012 1.859 1.869 1.850 1.862 65,525 +0.03(+1.89%)
Jun 21, 2012 1.848 1.883 1.817 1.828 102,942 -0.03(-1.49%)
Jun 20, 2012 1.852 1.869 1.845 1.855 68,521 +0.01(+0.37%)
Jun 19, 2012 1.838 1.880 1.838 1.848 116,103 -0.01(-0.60%)
Jun 18, 2012 1.845 1.880 1.828 1.860 14,025 +0.02(+1.17%)
Jun 15, 2012 1.852 1.855 1.821 1.838 46,248 -0.00(-0.08%)
Jun 14, 2012 1.862 1.866 1.824 1.840 35,094 -0.03(-1.59%)
Jun 13, 2012 1.814 1.869 1.814 1.869 16,839 +0.05(+2.86%)
Jun 12, 2012 1.783 1.834 1.783 1.817 33,292 +0.11(+6.34%)
Jun 11, 2012 1.855 1.865 1.709 1.709 33,600 -0.12(-6.41%)
Jun 08, 2012 1.855 1.855 1.817 1.826 30,887 -0.02(-1.19%)
Jun 07, 2012 1.831 1.865 1.831 1.848 27,601 +0.01(+0.67%)
Jun 06, 2012 1.797 1.912 1.777 1.836 89,598 +0.04(+2.15%)
Jun 05, 2012 1.821 1.821 1.770 1.797 54,127 +0.00(+0.19%)
Jun 04, 2012 1.780 1.807 1.767 1.794 70,601 -0.01(-0.38%)
Jun 01, 2012 1.797 1.807 1.743 1.800 124,490 +0.00(+0.19%)
May 31, 2012 1.831 1.831 1.773 1.797 73,411 -0.03(-1.41%)
May 30, 2012 1.824 1.851 1.800 1.823 16,636 +0.01(+0.49%)
May 29, 2012 1.851 1.875 1.814 1.814 39,598 -0.02(-1.11%)
May 25, 2012 1.834 1.848 1.807 1.834 24,835 +0.00(+0.00%)
May 24, 2012 1.821 1.841 1.787 1.834 53,321 +0.01(+0.37%)
May 23, 2012 1.794 1.838 1.784 1.827 50,877 -0.15(-7.69%)
May 22, 2012 1.794 1.855 1.767 1.980 104,311 +0.20(+11.07%)
May 21, 2012 1.763 1.783 1.756 1.782 30,441 +0.02(+1.09%)
May 18, 2012 1.787 1.787 1.763 1.763 6,536 -0.01(-0.76%)
May 17, 2012 1.800 1.800 1.773 1.777 33,334 -0.02(-1.32%)
May 16, 2012 1.841 1.844 1.800 1.800 21,765 -0.03(-1.41%)
May 15, 2012 1.831 1.834 1.821 1.826 33,174 -0.01(-0.81%)
May 14, 2012 1.858 1.858 1.827 1.841 39,122 -0.02(-0.91%)
May 11, 2012 1.878 1.902 1.855 1.858 27,844 -0.03(-1.44%)
May 10, 2012 1.868 1.888 1.861 1.885 29,427 +0.03(+1.83%)
May 09, 2012 1.875 1.875 1.851 1.851 36,617 -0.03(-1.44%)
May 08, 2012 1.868 1.878 1.858 1.878 34,327 +0.00(+0.00%)
May 07, 2012 1.888 1.892 1.871 1.878 11,556 -0.01(-0.54%)
May 04, 2012 1.899 1.899 1.875 1.888 39,394 +0.00(+0.00%)
May 03, 2012 1.912 1.912 1.885 1.888 24,776 -0.01(-0.71%)
May 02, 2012 1.915 1.915 1.897 1.902 29,679 -0.00(-0.18%)
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.