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 )

3.670 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 29, 2005 2.787 2.813 2.785 2.813 24,531 +0.02(+0.70%)
Jul 28, 2005 2.773 2.793 2.771 2.793 20,620 +0.02(+0.71%)
Jul 27, 2005 2.799 2.810 2.773 2.773 26,664 -0.01(-0.30%)
Jul 26, 2005 2.801 2.838 2.782 2.782 70,750 -0.00(-0.10%)
Jul 25, 2005 2.816 2.816 2.785 2.785 21,331 -0.02(-0.60%)
Jul 22, 2005 2.785 2.824 2.773 2.801 40,530 +0.03(+1.12%)
Jul 21, 2005 2.807 2.810 2.771 2.771 22,042 -0.05(-1.89%)
Jul 20, 2005 2.787 2.838 2.776 2.824 19,909 +0.06(+2.03%)
Jul 19, 2005 2.765 2.782 2.762 2.768 55,107 -0.03(-0.91%)
Jul 18, 2005 2.782 2.810 2.771 2.793 66,128 -0.02(-0.60%)
Jul 15, 2005 2.886 2.886 2.810 2.810 66,484 -0.05(-1.67%)
Jul 14, 2005 2.801 2.869 2.801 2.858 78,927 +0.07(+2.42%)
Jul 13, 2005 2.771 2.801 2.771 2.790 90,660 +0.02(+0.71%)
Jul 12, 2005 2.785 2.799 2.771 2.771 49,063 -0.01(-0.40%)
Jul 11, 2005 2.782 2.782 2.782 2.782 4,621 -0.01(-0.30%)
Jul 08, 2005 2.768 2.796 2.765 2.790 49,774 +0.03(+0.92%)
Jul 07, 2005 2.771 2.782 2.745 2.765 42,663 +0.00(+0.10%)
Jul 06, 2005 2.785 2.785 2.737 2.762 36,975 +0.02(+0.72%)
Jul 05, 2005 2.740 2.779 2.737 2.742 82,127 +0.01(+0.21%)
Jul 01, 2005 2.779 2.779 2.737 2.737 23,820 -0.06(-2.01%)
Jun 30, 2005 2.765 2.796 2.759 2.793 44,796 +0.06(+2.06%)
Jun 29, 2005 2.759 2.771 2.728 2.737 95,993 +0.00(+0.14%)
Jun 28, 2005 2.728 2.756 2.728 2.733 37,330 -0.02(-0.76%)
Jun 27, 2005 2.742 2.754 2.661 2.754 126,213 +0.08(+3.05%)
Jun 24, 2005 2.703 2.734 2.661 2.672 77,505 +0.01(+0.42%)
Jun 23, 2005 2.680 2.680 2.644 2.661 49,063 +0.01(+0.42%)
Jun 22, 2005 2.678 2.686 2.650 2.650 28,086 -0.01(-0.32%)
Jun 21, 2005 2.633 2.686 2.630 2.658 46,219 +0.03(+0.96%)
Jun 20, 2005 2.630 2.675 2.630 2.633 49,774 -0.04(-1.58%)
Jun 17, 2005 2.644 2.692 2.644 2.675 30,931 +0.01(+0.21%)
Jun 16, 2005 2.635 2.669 2.635 2.669 24,531 +0.01(+0.42%)
Jun 15, 2005 2.630 2.658 2.630 2.658 47,996 +0.03(+1.07%)
Jun 14, 2005 2.596 2.644 2.596 2.630 37,686 -0.01(-0.32%)
Jun 13, 2005 2.644 2.695 2.627 2.638 95,993 -0.01(-0.21%)
Jun 10, 2005 2.644 2.652 2.641 2.644 12,443 +0.00(+0.00%)
Jun 09, 2005 2.644 2.658 2.630 2.644 36,975 +0.01(+0.53%)
Jun 08, 2005 2.624 2.650 2.624 2.630 60,440 -0.01(-0.53%)
Jun 07, 2005 2.686 2.697 2.619 2.644 66,484 -0.02(-0.74%)
Jun 06, 2005 2.661 2.697 2.647 2.664 32,708 +0.02(+0.74%)
Jun 03, 2005 2.644 2.661 2.619 2.644 32,708 +0.00(+0.11%)
Jun 02, 2005 2.613 2.641 2.590 2.641 30,220 +0.06(+2.18%)
Jun 01, 2005 2.647 2.658 2.585 2.585 44,441 -0.03(-1.29%)
May 31, 2005 2.638 2.661 2.616 2.619 93,504 +0.00(+0.11%)
May 27, 2005 2.616 2.641 2.616 2.616 30,575 +0.01(+0.54%)
May 26, 2005 2.610 2.627 2.582 2.602 9,954 +0.00(+0.00%)
May 25, 2005 2.599 2.602 2.582 2.602 52,263 +0.01(+0.54%)
May 24, 2005 2.574 2.607 2.571 2.588 34,130 -0.01(-0.43%)
May 23, 2005 2.579 2.599 2.565 2.599 63,640 +0.02(+0.76%)
May 20, 2005 2.593 2.593 2.565 2.579 34,842 -0.01(-0.33%)
May 19, 2005 2.557 2.590 2.556 2.588 27,020 +0.03(+0.99%)
May 18, 2005 2.576 2.588 2.562 2.562 31,286 -0.03(-1.09%)
May 17, 2005 2.582 2.590 2.548 2.590 81,416 +0.02(+0.66%)
May 16, 2005 2.554 2.585 2.541 2.574 39,463 +0.00(+0.00%)
May 13, 2005 2.590 2.590 2.554 2.574 29,153 +0.01(+0.44%)
May 12, 2005 2.576 2.579 2.551 2.562 26,664 +0.00(+0.11%)
May 11, 2005 2.585 2.585 2.548 2.560 33,419 -0.02(-0.66%)
May 10, 2005 2.548 2.576 2.548 2.576 35,197 +0.01(+0.55%)
May 09, 2005 2.548 2.562 2.548 2.562 57,951 -0.03(-0.98%)
May 06, 2005 2.560 2.593 2.548 2.588 65,417 -0.01(-0.22%)
May 05, 2005 2.543 2.593 2.537 2.593 19,909 +0.03(+1.10%)
May 04, 2005 2.537 2.571 2.537 2.565 27,020 +0.00(+0.11%)
May 03, 2005 2.548 2.593 2.548 2.562 13,154 -0.01(-0.55%)
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.