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 (%)
Sep 30, 2004 2.805 2.841 2.788 2.816 49,412 +0.03(+1.01%)
Sep 29, 2004 2.819 2.830 2.788 2.788 17,774 -0.00(-0.10%)
Sep 28, 2004 2.819 2.819 2.791 2.791 11,020 -0.03(-1.00%)
Sep 27, 2004 2.824 2.824 2.785 2.819 47,279 -0.01(-0.30%)
Sep 24, 2004 2.799 2.827 2.791 2.827 55,455 +0.02(+0.70%)
Sep 23, 2004 2.847 2.847 2.805 2.807 31,993 -0.03(-0.89%)
Sep 22, 2004 2.785 2.850 2.785 2.833 124,775 +0.02(+0.70%)
Sep 21, 2004 2.810 2.813 2.799 2.813 55,455 +0.04(+1.52%)
Sep 20, 2004 2.796 2.807 2.771 2.771 52,967 -0.04(-1.40%)
Sep 17, 2004 2.805 2.813 2.785 2.810 38,392 +0.03(+1.22%)
Sep 16, 2004 2.799 2.799 2.774 2.776 27,016 -0.00(-0.10%)
Sep 15, 2004 2.816 2.827 2.776 2.779 26,306 -0.06(-2.27%)
Sep 14, 2004 2.785 2.847 2.785 2.844 47,990 -0.00(-0.10%)
Sep 13, 2004 2.833 2.850 2.833 2.847 64,698 +0.00(+0.10%)
Sep 10, 2004 2.866 2.866 2.844 2.844 9,598 +0.00(+0.10%)
Sep 09, 2004 2.858 2.866 2.833 2.841 19,551 +0.01(+0.40%)
Sep 08, 2004 2.869 2.869 2.827 2.830 37,681 -0.04(-1.37%)
Sep 07, 2004 2.852 2.869 2.833 2.869 62,565 +0.03(+0.99%)
Sep 03, 2004 2.866 2.869 2.841 2.841 12,797 -0.03(-0.88%)
Sep 02, 2004 2.886 2.886 2.830 2.866 91,004 -0.00(-0.10%)
Sep 01, 2004 2.864 2.892 2.847 2.869 35,548 +0.03(+1.19%)
Aug 31, 2004 2.866 2.892 2.836 2.836 38,748 -0.02(-0.59%)
Aug 30, 2004 2.833 2.852 2.827 2.852 14,574 -0.00(-0.10%)
Aug 27, 2004 2.830 2.897 2.830 2.855 24,173 +0.02(+0.59%)
Aug 26, 2004 2.830 2.844 2.830 2.838 28,083 +0.01(+0.40%)
Aug 25, 2004 2.833 2.850 2.827 2.827 28,438 -0.00(-0.10%)
Aug 24, 2004 2.833 2.861 2.830 2.830 27,727 -0.00(-0.10%)
Aug 23, 2004 2.827 2.833 2.827 2.833 24,528 -0.05(-1.85%)
Aug 20, 2004 2.875 2.886 2.875 2.886 7,109 +0.01(+0.20%)
Aug 19, 2004 2.824 2.881 2.824 2.881 22,395 +0.04(+1.49%)
Aug 18, 2004 2.864 2.897 2.830 2.838 49,057 +0.02(+0.60%)
Aug 17, 2004 2.824 2.841 2.821 2.821 29,149 -0.03(-1.09%)
Aug 16, 2004 2.841 2.889 2.821 2.852 27,372 +0.04(+1.30%)
Aug 13, 2004 2.847 2.895 2.816 2.816 29,860 -0.01(-0.30%)
Aug 12, 2004 2.864 2.897 2.824 2.824 34,837 -0.03(-1.08%)
Aug 11, 2004 2.892 2.940 2.855 2.855 54,033 -0.03(-0.98%)
Aug 10, 2004 2.881 2.909 2.869 2.883 47,635 -0.03(-0.87%)
Aug 09, 2004 2.897 2.909 2.872 2.909 24,173 +0.04(+1.37%)
Aug 06, 2004 2.841 2.914 2.841 2.869 50,479 +0.03(+0.99%)
Aug 05, 2004 2.850 2.852 2.824 2.841 29,149 +0.00(+0.00%)
Aug 04, 2004 2.841 2.881 2.830 2.841 11,731 -0.03(-0.98%)
Aug 03, 2004 2.872 2.900 2.869 2.869 13,863 -0.03(-0.97%)
Aug 02, 2004 2.855 2.897 2.841 2.897 45,857 +0.00(+0.00%)
Jul 30, 2004 2.841 2.897 2.771 2.897 78,207 +0.10(+3.52%)
Jul 29, 2004 2.791 2.807 2.788 2.799 23,106 +0.03(+1.02%)
Jul 28, 2004 2.757 2.810 2.757 2.771 24,173 +0.01(+0.51%)
Jul 27, 2004 2.830 2.866 2.743 2.757 94,559 -0.10(-3.54%)
Jul 26, 2004 2.864 2.864 2.813 2.858 31,638 +0.02(+0.79%)
Jul 23, 2004 2.813 2.861 2.813 2.836 22,040 +0.02(+0.80%)
Jul 22, 2004 2.951 2.954 2.810 2.813 87,449 -0.15(-5.21%)
Jul 21, 2004 2.973 3.010 2.954 2.968 55,811 -0.01(-0.28%)
Jul 20, 2004 2.993 2.993 2.971 2.976 11,375 -0.02(-0.56%)
Jul 19, 2004 2.999 2.999 2.968 2.993 23,462 -0.01(-0.34%)
Jul 16, 2004 3.021 3.021 3.003 3.003 3,199 -0.03(-0.87%)
Jul 15, 2004 2.968 3.030 2.940 3.030 78,207 +0.09(+3.06%)
Jul 14, 2004 2.883 2.996 2.872 2.940 55,100 +0.07(+2.55%)
Jul 13, 2004 2.883 2.889 2.813 2.866 30,216 +0.00(+0.00%)
Jul 12, 2004 2.850 2.866 2.816 2.866 20,618 +0.02(+0.69%)
Jul 09, 2004 2.796 2.855 2.796 2.847 55,100 +0.08(+2.85%)
Jul 08, 2004 2.810 2.810 2.768 2.768 18,129 -0.04(-1.50%)
Jul 07, 2004 2.827 2.827 2.788 2.810 83,183 -0.02(-0.60%)
Jul 06, 2004 2.841 2.844 2.813 2.827 10,664 -0.00(-0.10%)
Jul 02, 2004 2.841 2.844 2.816 2.830 24,173 +0.01(+0.40%)
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.