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 30, 2014 2.483 2.499 2.479 2.495 39,936 +0.02(+0.64%)
May 29, 2014 2.507 2.531 2.463 2.479 275,675 -0.04(-1.43%)
May 28, 2014 2.515 2.519 2.503 2.515 8,380 -0.00(-0.16%)
May 27, 2014 2.499 2.531 2.499 2.519 45,862 +0.00(+0.00%)
May 23, 2014 2.491 2.519 2.519 2.519 107,449 +0.04(+1.45%)
May 22, 2014 2.478 2.487 2.475 2.483 23,270 +0.01(+0.24%)
May 21, 2014 2.479 2.479 2.473 2.477 24,335 +0.01(+0.24%)
May 20, 2014 2.475 2.479 2.463 2.471 36,910 +0.00(+0.00%)
May 19, 2014 2.463 2.479 2.463 2.471 25,256 +0.01(+0.32%)
May 16, 2014 2.479 2.479 2.459 2.463 107,379 -0.02(-0.80%)
May 15, 2014 2.483 2.499 2.455 2.483 38,594 -0.01(-0.28%)
May 14, 2014 2.483 2.491 2.479 2.490 85,488 +0.01(+0.60%)
May 13, 2014 2.471 2.487 2.467 2.475 90,425 +0.00(+0.00%)
May 12, 2014 2.451 2.475 2.447 2.475 21,840 +0.02(+0.98%)
May 09, 2014 2.443 2.458 2.443 2.451 73,826 -0.00(-0.13%)
May 08, 2014 2.471 2.481 2.452 2.455 19,150 -0.01(-0.32%)
May 07, 2014 2.459 2.463 2.451 2.462 28,833 +0.01(+0.28%)
May 06, 2014 2.455 2.463 2.439 2.455 153,684 -0.01(-0.32%)
May 05, 2014 2.443 2.475 2.443 2.463 183,004 -0.00(-0.16%)
May 02, 2014 2.465 2.491 2.452 2.467 68,151 +0.01(+0.32%)
May 01, 2014 2.443 2.463 2.443 2.459 97,455 +0.00(+0.16%)
Apr 30, 2014 2.463 2.463 2.452 2.455 115,108 -0.01(-0.32%)
Apr 29, 2014 2.447 2.475 2.447 2.463 76,799 +0.01(+0.52%)
Apr 28, 2014 2.451 2.459 2.439 2.451 63,560 +0.00(+0.11%)
Apr 25, 2014 2.455 2.467 2.448 2.448 14,892 -0.01(-0.47%)
Apr 24, 2014 2.452 2.471 2.452 2.459 23,065 -0.00(-0.16%)
Apr 23, 2014 2.443 2.463 2.439 2.463 36,084 +0.02(+0.65%)
Apr 22, 2014 2.455 2.467 2.447 2.447 69,877 -0.01(-0.32%)
Apr 21, 2014 2.463 2.495 2.443 2.455 17,282 +0.01(+0.49%)
Apr 17, 2014 2.416 2.443 2.443 2.443 195,362 +0.01(+0.50%)
Apr 16, 2014 2.400 2.431 2.400 2.431 104,438 +0.02(+0.99%)
Apr 15, 2014 2.400 2.412 2.378 2.408 88,514 +0.00(+0.17%)
Apr 14, 2014 2.416 2.416 2.390 2.404 60,133 +0.00(+0.17%)
Apr 11, 2014 2.416 2.416 2.388 2.400 80,682 -0.02(-0.66%)
Apr 10, 2014 2.416 2.435 2.412 2.416 219,882 -0.03(-1.14%)
Apr 09, 2014 2.427 2.451 2.412 2.443 106,800 +0.01(+0.49%)
Apr 08, 2014 2.412 2.435 2.404 2.431 216,200 +0.01(+0.35%)
Apr 07, 2014 2.435 2.459 2.408 2.423 265,168 -0.04(-1.48%)
Apr 04, 2014 2.467 2.479 2.447 2.459 115,433 -0.01(-0.49%)
Apr 03, 2014 2.479 2.479 2.455 2.471 50,636 -0.02(-0.64%)
Apr 02, 2014 2.479 2.515 2.475 2.487 174,025 +0.00(+0.00%)
Apr 01, 2014 2.487 2.499 2.463 2.487 81,298 +0.02(+0.77%)
Mar 31, 2014 2.463 2.535 2.455 2.468 155,668 -0.00(-0.12%)
Mar 28, 2014 2.463 2.487 2.459 2.471 34,343 +0.01(+0.32%)
Mar 27, 2014 2.475 2.487 2.463 2.463 32,595 -0.02(-0.65%)
Mar 26, 2014 2.459 2.503 2.459 2.479 154,310 +0.02(+0.81%)
Mar 25, 2014 2.503 2.503 2.451 2.459 198,700 +0.00(+0.16%)
Mar 24, 2014 2.531 2.531 2.443 2.455 78,072 -0.08(-3.15%)
Mar 21, 2014 2.447 2.535 2.447 2.535 63,580 +0.07(+3.00%)
Mar 20, 2014 2.455 2.483 2.451 2.461 54,470 +0.00(+0.08%)
Mar 19, 2014 2.483 2.487 2.447 2.459 95,774 -0.02(-0.96%)
Mar 18, 2014 2.472 2.487 2.463 2.483 43,836 +0.01(+0.48%)
Mar 17, 2014 2.439 2.483 2.439 2.471 67,855 +0.03(+1.31%)
Mar 14, 2014 2.431 2.459 2.431 2.439 51,966 -0.00(-0.13%)
Mar 13, 2014 2.455 2.463 2.440 2.443 52,229 +0.00(+0.13%)
Mar 12, 2014 2.447 2.447 2.424 2.439 241,980 -0.01(-0.32%)
Mar 11, 2014 2.463 2.475 2.447 2.447 128,337 -0.01(-0.55%)
Mar 10, 2014 2.463 2.475 2.451 2.461 89,499 -0.00(-0.18%)
Mar 07, 2014 2.459 2.467 2.455 2.465 40,090 +0.00(+0.10%)
Mar 06, 2014 2.467 2.479 2.463 2.463 19,891 -0.01(-0.32%)
Mar 05, 2014 2.475 2.483 2.459 2.471 74,296 +0.00(+0.00%)
Mar 04, 2014 2.447 2.490 2.447 2.471 51,965 +0.02(+0.96%)
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.