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, 2010 1.621 1.718 1.601 1.621 223,192 -0.09(-5.35%)
May 27, 2010 1.695 1.718 1.695 1.712 72,505 +0.05(+3.28%)
May 26, 2010 1.612 1.718 1.612 1.658 1,047 +0.03(+1.76%)
May 25, 2010 1.581 1.638 1.581 1.629 8,789 -0.01(-0.70%)
May 24, 2010 1.618 1.649 1.604 1.641 38,068 +0.02(+1.42%)
May 21, 2010 1.649 1.649 1.569 1.618 68,070 -0.03(-1.91%)
May 20, 2010 1.681 1.682 1.649 1.649 136,336 -0.08(-4.79%)
May 19, 2010 1.744 1.747 1.732 1.732 6,635 -0.04(-2.26%)
May 18, 2010 1.795 1.795 1.744 1.772 26,045 +0.01(+0.65%)
May 17, 2010 1.775 1.815 1.747 1.761 65,353 -0.06(-3.15%)
May 14, 2010 1.818 1.830 1.718 1.818 37,408 +0.01(+0.32%)
May 13, 2010 1.772 1.847 1.770 1.813 79,448 +0.02(+1.38%)
May 12, 2010 1.818 1.821 1.752 1.788 66,289 +0.00(+0.06%)
May 11, 2010 1.770 1.787 1.747 1.787 17,426 +0.02(+1.27%)
May 10, 2010 1.750 1.815 1.732 1.764 54,576 +0.09(+5.15%)
May 07, 2010 1.695 1.795 1.589 1.678 198,984 +0.02(+1.21%)
May 06, 2010 1.844 1.850 0.6729 1.658 202,238 -0.18(-9.67%)
May 05, 2010 1.861 1.861 1.835 1.835 45,786 -0.05(-2.44%)
May 04, 2010 1.884 1.898 1.876 1.881 32,617 +0.00(+0.00%)
May 03, 2010 1.893 1.901 1.879 1.881 38,295 +0.01(+0.31%)
Apr 30, 2010 1.890 1.907 1.858 1.876 39,689 -0.01(-0.76%)
Apr 29, 2010 1.887 1.899 1.867 1.890 19,731 +0.01(+0.76%)
Apr 28, 2010 1.896 1.896 1.833 1.876 100,922 -0.01(-0.61%)
Apr 27, 2010 1.944 1.970 1.864 1.887 124,623 -0.04(-2.08%)
Apr 26, 2010 1.916 1.947 1.896 1.927 20,328 -0.01(-0.59%)
Apr 23, 2010 1.953 1.970 1.939 1.939 42,612 -0.01(-0.44%)
Apr 22, 2010 1.944 1.947 1.899 1.947 53,371 +0.01(+0.59%)
Apr 21, 2010 1.878 1.939 1.878 1.936 139,507 +0.03(+1.65%)
Apr 20, 2010 1.896 1.904 1.873 1.904 66,404 +0.02(+1.22%)
Apr 19, 2010 1.878 1.896 1.861 1.881 52,760 +0.01(+0.77%)
Apr 16, 2010 1.861 1.870 1.847 1.867 30,860 +0.02(+1.09%)
Apr 15, 2010 1.876 1.899 1.844 1.847 71,545 -0.03(-1.68%)
Apr 14, 2010 1.887 1.901 1.876 1.878 48,102 +0.00(+0.15%)
Apr 13, 2010 1.913 1.913 1.876 1.876 46,883 -0.04(-2.24%)
Apr 12, 2010 1.904 1.919 1.873 1.919 50,675 +0.01(+0.30%)
Apr 09, 2010 1.884 1.913 1.856 1.913 84,285 +0.02(+0.91%)
Apr 08, 2010 1.890 1.896 1.856 1.896 33,721 +0.03(+1.85%)
Apr 07, 2010 1.881 1.907 1.861 1.861 30,815 -0.00(-0.00%)
Apr 06, 2010 1.881 1.916 1.835 1.861 20,935 -0.03(-1.37%)
Apr 05, 2010 1.904 1.976 1.861 1.887 38,351 +0.01(+0.30%)
Apr 01, 2010 1.881 1.881 1.881 1.881 68,447 +0.01(+0.31%)
Mar 31, 2010 1.856 1.881 1.856 1.876 29,855 +0.02(+1.08%)
Mar 30, 2010 1.861 1.890 1.841 1.856 36,158 +0.01(+0.78%)
Mar 29, 2010 1.824 1.853 1.815 1.841 33,686 -0.01(-0.31%)
Mar 26, 2010 1.844 1.861 1.833 1.847 41,906 +0.00(+0.16%)
Mar 25, 2010 1.858 1.950 1.784 1.844 134,943 +0.01(+0.63%)
Mar 24, 2010 1.838 1.870 1.825 1.833 87,477 +0.01(+0.79%)
Mar 23, 2010 1.833 1.861 1.790 1.818 60,279 -0.01(-0.78%)
Mar 22, 2010 1.813 1.844 1.767 1.833 64,239 +0.03(+1.59%)
Mar 19, 2010 1.741 1.844 1.741 1.804 119,996 +0.05(+3.11%)
Mar 18, 2010 1.775 1.775 1.727 1.750 49,624 -0.02(-1.13%)
Mar 17, 2010 1.747 1.787 1.747 1.770 34,157 +0.02(+1.15%)
Mar 16, 2010 1.770 1.793 1.732 1.750 93,340 -0.01(-0.33%)
Mar 15, 2010 1.752 1.755 1.752 1.755 54,206 +0.01(+0.66%)
Mar 12, 2010 1.716 1.766 1.716 1.744 47,801 +0.03(+1.97%)
Mar 11, 2010 1.764 1.798 1.704 1.710 106,918 -0.04(-2.41%)
Mar 10, 2010 1.772 1.778 1.738 1.752 76,826 -0.01(-0.48%)
Mar 09, 2010 1.755 1.764 1.747 1.761 20,443 +0.02(+1.29%)
Mar 08, 2010 1.724 1.755 1.719 1.738 17,538 +0.03(+1.81%)
Mar 05, 2010 1.702 1.721 1.654 1.707 118,790 +0.01(+0.33%)
Mar 04, 2010 1.744 1.769 1.696 1.702 125,413 -0.03(-1.94%)
Mar 03, 2010 1.744 1.766 1.730 1.735 29,217 -0.02(-0.96%)
Mar 02, 2010 1.769 1.800 1.747 1.752 63,085 +0.01(+0.48%)
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.