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 (%)
Nov 29, 2002 2.540 2.546 2.495 2.520 91,360 -0.02(-0.78%)
Nov 27, 2002 2.478 2.540 2.478 2.540 154,992 +0.05(+1.80%)
Nov 26, 2002 2.464 2.515 2.464 2.495 59,366 +0.02(+0.80%)
Nov 25, 2002 2.501 2.560 2.419 2.475 280,834 -0.01(-0.45%)
Nov 22, 2002 2.495 2.501 2.481 2.487 69,319 -0.01(-0.56%)
Nov 21, 2002 2.492 2.512 2.450 2.501 83,539 -0.00(-0.11%)
Nov 20, 2002 2.487 2.518 2.487 2.504 60,788 +0.02(+0.91%)
Nov 19, 2002 2.492 2.492 2.478 2.481 53,678 -0.01(-0.45%)
Nov 18, 2002 2.464 2.492 2.464 2.492 36,259 +0.03(+1.26%)
Nov 15, 2002 2.506 2.506 2.436 2.461 85,672 -0.04(-1.46%)
Nov 14, 2002 2.554 2.554 2.461 2.498 182,364 -0.16(-5.93%)
Nov 13, 2002 2.596 2.656 2.596 2.656 78,207 +0.05(+1.94%)
Nov 12, 2002 2.585 2.605 2.582 2.605 195,517 +0.02(+0.76%)
Nov 11, 2002 2.585 2.585 2.582 2.585 53,323 -0.00(-0.11%)
Nov 08, 2002 2.591 2.591 2.574 2.588 157,125 +0.00(+0.00%)
Nov 07, 2002 2.588 2.616 2.588 2.588 39,814 +0.01(+0.55%)
Nov 06, 2002 2.563 2.574 2.563 2.574 21,329 +0.01(+0.44%)
Nov 05, 2002 2.591 2.658 2.563 2.563 48,346 +0.00(+0.00%)
Nov 04, 2002 2.504 2.658 2.504 2.563 78,918 -0.08(-2.98%)
Nov 01, 2002 2.641 2.644 2.619 2.641 13,863 +0.00(+0.00%)
Oct 31, 2002 2.532 2.644 2.532 2.641 33,771 +0.10(+4.10%)
Oct 30, 2002 2.546 2.574 2.532 2.537 66,476 -0.03(-1.10%)
Oct 29, 2002 2.566 2.574 2.560 2.566 126,197 +0.01(+0.55%)
Oct 28, 2002 2.551 2.560 2.551 2.551 18,129 +0.01(+0.33%)
Oct 25, 2002 2.546 2.554 2.543 2.543 7,820 -0.00(-0.11%)
Oct 24, 2002 2.540 2.546 2.540 2.546 7,820 +0.01(+0.56%)
Oct 23, 2002 2.574 2.574 2.532 2.532 63,276 -0.03(-1.10%)
Oct 22, 2002 2.571 2.574 2.560 2.560 17,774 -0.00(-0.11%)
Oct 21, 2002 2.619 2.619 2.560 2.563 30,216 -0.08(-2.88%)
Oct 18, 2002 2.627 2.639 2.616 2.639 22,751 +0.02(+0.64%)
Oct 17, 2002 2.644 2.644 2.622 2.622 50,834 -0.01(-0.53%)
Oct 16, 2002 2.639 2.658 2.630 2.636 23,106 -0.01(-0.21%)
Oct 15, 2002 2.588 2.658 2.588 2.641 36,259 +0.07(+2.62%)
Oct 14, 2002 2.616 2.616 2.518 2.574 43,013 -0.06(-2.14%)
Oct 11, 2002 2.664 2.664 2.630 2.630 31,638 -0.01(-0.53%)
Oct 10, 2002 2.672 2.672 2.630 2.644 69,675 -0.06(-2.08%)
Oct 09, 2002 2.740 2.740 2.701 2.701 13,508 -0.03(-1.13%)
Oct 08, 2002 2.760 2.760 2.709 2.731 28,794 -0.06(-2.02%)
Oct 07, 2002 2.844 2.847 2.785 2.788 2,879,442 -0.06(-1.98%)
Oct 04, 2002 2.844 2.844 2.844 2.844 3,554 -0.03(-0.88%)
Oct 03, 2002 2.897 2.897 2.847 2.869 14,219 -0.03(-0.97%)
Oct 02, 2002 2.883 2.912 2.883 2.897 7,820 +0.01(+0.39%)
Oct 01, 2002 2.940 2.940 2.883 2.886 24,884 -0.07(-2.38%)
Sep 30, 2002 2.920 2.957 2.875 2.957 72,519 +0.03(+0.96%)
Sep 27, 2002 2.954 2.954 2.928 2.928 4,621 -0.03(-0.86%)
Sep 26, 2002 2.897 2.957 2.897 2.954 29,860 +0.03(+0.96%)
Sep 25, 2002 2.895 2.940 2.883 2.926 23,817 +0.06(+2.06%)
Sep 24, 2002 2.895 2.895 2.858 2.866 9,598 +0.00(+0.00%)
Sep 23, 2002 2.866 2.866 2.841 2.866 14,219 +0.00(+0.00%)
Sep 20, 2002 2.844 2.866 2.841 2.866 5,687 +0.03(+0.89%)
Sep 19, 2002 2.878 2.897 2.813 2.841 43,724 -0.01(-0.30%)
Sep 18, 2002 2.850 2.883 2.816 2.850 33,771 -0.01(-0.20%)
Sep 17, 2002 2.841 2.869 2.785 2.855 3,945,902 -0.02(-0.59%)
Sep 16, 2002 2.841 2.914 2.830 2.872 47,990 +0.00(+0.10%)
Sep 13, 2002 2.875 2.875 2.841 2.869 37,326 -0.03(-1.16%)
Sep 12, 2002 2.903 2.903 2.886 2.903 17,418 -0.09(-3.10%)
Sep 11, 2002 2.982 2.996 2.968 2.996 9,953 +0.01(+0.47%)
Sep 10, 2002 2.968 2.982 2.926 2.982 25,595 +0.06(+2.12%)
Sep 09, 2002 2.914 2.926 2.883 2.920 44,435 -0.02(-0.76%)
Sep 06, 2002 2.883 2.942 2.883 2.942 15,285 +0.07(+2.35%)
Sep 05, 2002 2.869 2.912 2.869 2.875 15,641 -0.05(-1.64%)
Sep 04, 2002 2.869 2.923 2.869 2.923 4,621 +0.07(+2.36%)
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.