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 28, 2004 2.782 2.785 2.771 2.771 25,239 +0.00(+0.10%)
May 27, 2004 2.779 2.785 2.734 2.768 25,950 -0.00(-0.10%)
May 26, 2004 2.757 2.807 2.731 2.771 29,505 +0.03(+1.03%)
May 25, 2004 2.748 2.785 2.715 2.743 85,316 -0.03(-1.22%)
May 24, 2004 2.672 2.785 2.650 2.776 101,669 +0.08(+2.81%)
May 21, 2004 2.686 2.715 2.681 2.701 104,513 +0.03(+0.95%)
May 20, 2004 2.650 2.686 2.605 2.675 66,120 -0.00(-0.10%)
May 19, 2004 2.672 2.678 2.656 2.678 28,438 -0.02(-0.83%)
May 18, 2004 2.670 2.701 2.627 2.701 140,417 +0.06(+2.24%)
May 17, 2004 2.712 2.729 2.630 2.641 63,632 +0.00(+0.00%)
May 14, 2004 2.667 2.670 2.619 2.641 39,814 -0.01(-0.32%)
May 13, 2004 2.622 2.672 2.622 2.650 71,452 +0.02(+0.86%)
May 12, 2004 2.588 2.639 2.588 2.627 46,568 +0.08(+3.20%)
May 11, 2004 2.504 2.574 2.478 2.546 61,499 +0.01(+0.56%)
May 10, 2004 2.672 2.672 2.467 2.532 78,918 -0.11(-4.26%)
May 07, 2004 2.658 2.678 2.630 2.644 22,395 +0.01(+0.53%)
May 06, 2004 2.658 2.667 2.588 2.630 26,661 -0.06(-2.09%)
May 05, 2004 2.695 2.695 2.667 2.686 34,482 -0.00(-0.10%)
May 04, 2004 2.686 2.715 2.644 2.689 59,010 -0.01(-0.52%)
May 03, 2004 2.703 2.791 2.703 2.703 87,449 +0.00(+0.10%)
Apr 30, 2004 2.785 2.819 2.672 2.701 93,137 -0.11(-4.00%)
Apr 29, 2004 2.813 2.821 2.810 2.813 29,860 +0.03(+1.01%)
Apr 28, 2004 2.883 2.883 2.785 2.785 92,782 -0.14(-4.90%)
Apr 27, 2004 3.010 3.010 2.926 2.928 63,632 -0.05(-1.79%)
Apr 26, 2004 3.024 3.038 2.954 2.982 83,183 -0.03(-0.93%)
Apr 23, 2004 3.013 3.032 2.982 3.010 35,904 -0.03(-0.93%)
Apr 22, 2004 3.080 3.089 3.038 3.038 21,684 -0.07(-2.26%)
Apr 21, 2004 3.111 3.117 3.072 3.108 50,123 +0.01(+0.45%)
Apr 20, 2004 3.100 3.165 3.069 3.094 32,349 -0.03(-1.08%)
Apr 19, 2004 3.122 3.128 3.094 3.128 56,166 +0.03(+0.91%)
Apr 16, 2004 3.108 3.122 3.094 3.100 39,814 -0.02(-0.72%)
Apr 15, 2004 3.094 3.207 3.094 3.122 50,123 +0.01(+0.27%)
Apr 14, 2004 3.235 3.235 3.094 3.114 68,964 -0.06(-2.04%)
Apr 13, 2004 3.207 3.235 3.165 3.179 70,741 +0.00(+0.00%)
Apr 12, 2004 3.179 3.207 3.167 3.179 59,010 +0.07(+2.26%)
Apr 08, 2004 3.193 3.218 3.108 3.108 49,057 -0.06(-1.78%)
Apr 07, 2004 3.097 3.165 3.097 3.165 76,429 +0.07(+2.27%)
Apr 06, 2004 3.221 3.221 3.094 3.094 67,186 -0.10(-3.08%)
Apr 05, 2004 3.266 3.266 3.153 3.193 38,748 -0.07(-2.15%)
Apr 02, 2004 3.173 3.291 3.094 3.263 155,347 +0.12(+3.76%)
Apr 01, 2004 3.159 3.159 3.094 3.145 71,808 +0.01(+0.45%)
Mar 31, 2004 3.137 3.137 3.103 3.131 60,432 +0.02(+0.72%)
Mar 30, 2004 3.137 3.137 3.108 3.108 38,392 +0.00(+0.00%)
Mar 29, 2004 3.162 3.162 3.108 3.108 20,973 -0.03(-0.81%)
Mar 26, 2004 3.165 3.193 3.122 3.134 63,987 -0.00(-0.09%)
Mar 25, 2004 3.122 3.139 3.122 3.137 68,964 +0.04(+1.36%)
Mar 24, 2004 3.122 3.145 3.094 3.094 35,904 +0.00(+0.00%)
Mar 23, 2004 3.111 3.145 3.094 3.094 36,259 -0.02(-0.54%)
Mar 22, 2004 3.153 3.193 3.108 3.111 141,128 -0.03(-0.98%)
Mar 19, 2004 3.153 3.167 3.142 3.142 28,438 +0.02(+0.54%)
Mar 18, 2004 3.207 3.207 3.100 3.125 93,493 -0.05(-1.68%)
Mar 17, 2004 3.235 3.235 3.176 3.179 72,163 -0.06(-1.74%)
Mar 16, 2004 3.224 3.305 3.207 3.235 327,047 +0.01(+0.44%)
Mar 15, 2004 3.305 3.348 3.212 3.221 119,799 -0.04(-1.38%)
Mar 12, 2004 3.215 3.305 3.207 3.266 121,931 +0.05(+1.66%)
Mar 11, 2004 3.258 3.263 3.212 3.212 48,346 -0.05(-1.38%)
Mar 10, 2004 3.212 3.263 3.207 3.258 63,632 +0.06(+1.85%)
Mar 09, 2004 3.193 3.207 3.182 3.198 46,213 +0.06(+1.97%)
Mar 08, 2004 3.151 3.151 3.100 3.137 51,190 -0.01(-0.18%)
Mar 05, 2004 3.159 3.162 3.142 3.142 29,149 +0.00(+0.00%)
Mar 04, 2004 3.165 3.165 3.128 3.142 47,990 +0.01(+0.18%)
Mar 03, 2004 3.193 3.193 3.069 3.137 61,143 -0.01(-0.18%)
Mar 02, 2004 3.137 3.165 3.137 3.142 42,658 +0.01(+0.27%)
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.