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 )

3.680 -0.010 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 29, 2009 1.426 1.432 1.404 1.429 60,262 +0.00(+0.20%)
May 28, 2009 1.401 1.429 1.398 1.426 103,478 +0.03(+1.81%)
May 27, 2009 1.409 1.415 1.384 1.401 39,060 +0.02(+1.22%)
May 26, 2009 1.362 1.409 1.362 1.384 13,757 +0.01(+0.41%)
May 22, 2009 1.429 1.429 1.367 1.378 102,131 -0.04(-2.97%)
May 21, 2009 1.381 1.428 1.352 1.421 72,650 +0.04(+3.06%)
May 20, 2009 1.392 1.409 1.364 1.378 86,760 -0.04(-2.97%)
May 19, 2009 1.373 1.426 1.350 1.421 67,201 +0.04(+3.06%)
May 18, 2009 1.367 1.392 1.350 1.378 54,257 +0.03(+2.51%)
May 15, 2009 1.342 1.407 1.325 1.345 78,871 -0.03(-1.85%)
May 14, 2009 1.353 1.378 1.336 1.370 37,514 +0.01(+0.83%)
May 13, 2009 1.364 1.378 1.336 1.359 41,599 -0.06(-3.98%)
May 12, 2009 1.449 1.460 1.331 1.415 89,934 -0.05(-3.64%)
May 11, 2009 1.373 1.477 1.322 1.468 55,118 +0.05(+3.78%)
May 08, 2009 1.381 1.449 1.373 1.415 35,904 +0.02(+1.41%)
May 07, 2009 1.449 1.449 1.392 1.395 8,862 -0.01(-0.40%)
May 06, 2009 1.356 1.432 1.356 1.401 56,081 +0.03(+2.47%)
May 05, 2009 1.367 1.380 1.350 1.367 46,718 +0.01(+0.62%)
May 04, 2009 1.376 1.376 1.345 1.359 96,656 -0.01(-0.62%)
May 01, 2009 1.345 1.443 1.294 1.367 101,935 +0.01(+0.62%)
Apr 30, 2009 1.404 1.404 1.325 1.359 95,590 -0.05(-3.64%)
Apr 29, 2009 1.407 1.415 1.381 1.410 12,797 +0.01(+1.06%)
Apr 28, 2009 1.362 1.432 1.325 1.395 132,696 +0.03(+2.27%)
Apr 27, 2009 1.322 1.429 1.311 1.364 58,417 +0.05(+3.74%)
Apr 24, 2009 1.297 1.328 1.297 1.315 27,902 +0.02(+1.19%)
Apr 23, 2009 1.294 1.325 1.294 1.300 53,127 +0.01(+0.87%)
Apr 22, 2009 1.294 1.347 1.280 1.288 118,583 -0.04(-2.76%)
Apr 21, 2009 1.308 1.342 1.266 1.325 95,497 +0.00(+0.00%)
Apr 20, 2009 1.356 1.362 1.322 1.325 25,008 -0.03(-2.28%)
Apr 17, 2009 1.300 1.474 1.300 1.356 61,698 +0.02(+1.69%)
Apr 16, 2009 1.297 1.356 1.297 1.333 47,279 +0.04(+3.04%)
Apr 15, 2009 1.294 1.392 1.291 1.294 124,320 +0.00(+0.00%)
Apr 14, 2009 1.333 1.390 1.294 1.294 139,972 -0.07(-4.96%)
Apr 13, 2009 1.359 1.443 1.308 1.362 127,495 -0.05(-3.59%)
Apr 09, 2009 1.471 1.525 1.384 1.412 49,984 -0.03(-2.33%)
Apr 08, 2009 1.463 1.553 1.418 1.446 41,648 +0.03(+1.78%)
Apr 07, 2009 1.398 1.426 1.392 1.421 17,418 +0.02(+1.61%)
Apr 06, 2009 1.353 1.457 1.353 1.398 40,500 +0.05(+3.33%)
Apr 03, 2009 1.350 1.390 1.339 1.353 24,176 +0.03(+2.34%)
Apr 02, 2009 1.454 1.485 1.319 1.322 122,532 -0.14(-9.27%)
Apr 01, 2009 1.440 1.474 1.328 1.457 55,455 -0.03(-2.11%)
Mar 31, 2009 1.432 1.544 1.311 1.489 133,307 +0.05(+3.55%)
Mar 30, 2009 1.494 1.494 1.412 1.437 36,380 -0.07(-4.49%)
Mar 26, 2009 1.480 1.598 1.368 1.505 189,584 +0.07(+4.90%)
Mar 25, 2009 1.421 1.513 1.404 1.435 53,266 -0.03(-1.92%)
Mar 24, 2009 1.513 1.525 1.331 1.463 94,943 -0.11(-7.14%)
Mar 23, 2009 1.436 1.575 1.409 1.575 185,674 +0.31(+24.72%)
Mar 20, 2009 1.322 1.378 1.263 1.263 104,353 -0.08(-5.87%)
Mar 19, 2009 1.353 1.378 1.294 1.342 96,237 +0.05(+3.70%)
Mar 18, 2009 1.278 1.308 1.263 1.294 67,016 +0.02(+1.32%)
Mar 17, 2009 1.252 1.280 1.252 1.277 42,747 +0.00(+0.00%)
Mar 16, 2009 1.243 1.286 1.167 1.277 48,541 +0.03(+2.48%)
Mar 13, 2009 1.308 1.308 1.193 1.246 0 -0.06(-4.73%)
Mar 12, 2009 1.184 1.308 1.162 1.308 79,234 +0.11(+9.41%)
Mar 11, 2009 1.139 1.286 1.131 1.196 165,535 +0.06(+4.94%)
Mar 10, 2009 1.094 1.181 1.010 1.139 163,221 +0.03(+2.79%)
Mar 09, 2009 1.058 1.167 1.055 1.108 160,907 -0.05(-4.37%)
Mar 06, 2009 1.238 1.238 1.145 1.159 0 -0.03(-2.37%)
Mar 05, 2009 1.311 1.387 1.184 1.187 115,590 -0.17(-12.81%)
Mar 04, 2009 1.263 1.407 1.235 1.362 167,921 -0.03(-2.22%)
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.