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 (%)
Jul 31, 2008 1.817 1.873 1.817 1.870 98,411 +0.05(+2.94%)
Jul 30, 2008 1.851 1.873 1.809 1.817 91,801 -0.01(-0.31%)
Jul 29, 2008 1.809 1.859 1.803 1.823 67,159 +0.01(+0.78%)
Jul 28, 2008 1.828 1.887 1.809 1.809 75,980 -0.03(-1.53%)
Jul 25, 2008 1.811 1.837 1.809 1.837 52,476 +0.02(+1.24%)
Jul 24, 2008 1.828 1.828 1.809 1.814 31,460 -0.01(-0.77%)
Jul 23, 2008 1.859 1.866 1.719 1.828 114,694 -0.04(-2.25%)
Jul 22, 2008 1.828 1.870 1.817 1.870 63,103 +0.02(+1.06%)
Jul 21, 2008 1.828 1.885 1.825 1.851 41,810 +0.03(+1.70%)
Jul 18, 2008 1.828 1.834 1.814 1.820 116,425 +0.01(+0.31%)
Jul 17, 2008 1.828 1.859 1.792 1.814 143,442 +0.01(+0.63%)
Jul 16, 2008 1.721 1.842 1.721 1.803 84,907 +0.03(+1.91%)
Jul 15, 2008 1.766 1.772 1.631 1.769 157,112 -0.02(-1.26%)
Jul 14, 2008 1.851 1.910 1.780 1.792 108,614 -0.04(-2.00%)
Jul 11, 2008 1.927 1.927 1.828 1.828 80,364 -0.10(-5.11%)
Jul 10, 2008 1.955 1.986 1.885 1.927 16,816 -0.01(-0.72%)
Jul 09, 2008 1.955 1.986 1.921 1.941 17,645 +0.02(+1.02%)
Jul 08, 2008 1.921 1.932 1.910 1.921 29,093 +0.00(+0.00%)
Jul 07, 2008 1.958 1.991 1.913 1.921 35,713 -0.04(-2.15%)
Jul 04, 2008 1.986 1.986 1.955 1.963 21,882 +0.00(+0.00%)
Jul 03, 2008 1.986 1.986 1.955 1.963 21,882 -0.02(-1.13%)
Jul 02, 2008 1.977 2.008 1.972 1.986 15,767 +0.02(+0.86%)
Jul 01, 2008 1.997 2.017 1.969 1.969 49,461 -0.05(-2.37%)
Jun 30, 2008 2.079 2.079 2.017 2.017 42,706 -0.09(-4.27%)
Jun 27, 2008 2.079 2.109 2.079 2.107 26,238 +0.01(+0.67%)
Jun 26, 2008 2.110 2.152 2.093 2.093 56,113 -0.00(-0.13%)
Jun 25, 2008 2.081 2.107 2.079 2.095 49,443 +0.06(+2.90%)
Jun 24, 2008 2.053 2.079 2.020 2.036 48,128 +0.01(+0.56%)
Jun 23, 2008 2.003 2.036 1.977 2.025 35,378 +0.01(+0.31%)
Jun 20, 2008 2.011 2.036 2.011 2.019 11,821 +0.05(+2.54%)
Jun 19, 2008 2.039 2.104 1.969 1.969 38,120 -0.05(-2.37%)
Jun 18, 2008 2.031 2.034 2.017 2.017 9,258 +0.01(+0.42%)
Jun 17, 2008 2.025 2.140 1.969 2.008 60,326 +0.01(+0.28%)
Jun 16, 2008 2.020 2.042 2.003 2.003 33,672 -0.00(-0.25%)
Jun 13, 2008 2.000 2.008 1.918 2.008 33,224 -0.01(-0.73%)
Jun 12, 2008 1.994 2.022 1.975 2.022 62,431 -0.00(-0.01%)
Jun 11, 2008 2.067 2.067 2.022 2.023 59,203 -0.04(-2.03%)
Jun 10, 2008 2.065 2.065 2.053 2.065 20,955 -0.00(-0.14%)
Jun 09, 2008 2.031 2.072 2.031 2.067 35,506 +0.06(+2.80%)
Jun 06, 2008 2.093 2.093 2.011 2.011 72,009 -0.06(-2.98%)
Jun 05, 2008 2.076 2.094 2.056 2.073 34,273 +0.02(+0.82%)
Jun 04, 2008 2.076 2.081 2.053 2.056 43,374 -0.02(-0.95%)
Jun 03, 2008 2.163 2.174 2.076 2.076 107,718 -0.07(-3.15%)
Jun 02, 2008 2.138 2.202 2.138 2.143 50,179 +0.01(+0.26%)
May 30, 2008 2.152 2.202 2.110 2.138 96,615 -0.01(-0.24%)
May 29, 2008 2.129 2.171 2.129 2.143 65,485 +0.00(+0.08%)
May 28, 2008 2.110 2.171 2.110 2.141 108,138 +0.03(+1.50%)
May 27, 2008 2.093 2.110 2.093 2.110 56,813 +0.01(+0.27%)
May 26, 2008 2.095 2.104 2.081 2.104 0 +0.00(+0.00%)
May 23, 2008 2.095 2.104 2.081 2.104 27,521 +0.02(+1.08%)
May 22, 2008 2.087 2.107 2.081 2.081 56,938 +0.00(+0.14%)
May 21, 2008 2.101 2.101 2.076 2.079 30,813 +0.00(+0.14%)
May 20, 2008 2.090 2.104 2.076 2.076 50,787 +0.01(+0.27%)
May 19, 2008 2.076 2.107 2.070 2.070 50,389 -0.01(-0.48%)
May 16, 2008 2.084 2.093 2.076 2.080 32,314 -0.01(-0.33%)
May 15, 2008 2.079 2.208 2.076 2.087 144,843 +0.01(+0.41%)
May 14, 2008 2.025 2.081 2.025 2.079 54,623 +0.06(+2.92%)
May 13, 2008 2.039 2.056 1.977 2.020 128,627 -0.04(-2.05%)
May 12, 2008 2.059 2.079 2.048 2.062 34,298 +0.03(+1.33%)
May 09, 2008 2.076 2.110 2.017 2.035 119,856 -0.04(-1.79%)
May 08, 2008 2.059 2.087 2.031 2.072 104,881 -0.02(-0.86%)
May 07, 2008 2.073 2.126 2.025 2.090 163,782 -0.01(-0.40%)
May 06, 2008 2.126 2.126 2.042 2.098 173,659 -0.01(-0.27%)
May 05, 2008 2.101 2.135 2.059 2.104 65,979 +0.02(+1.08%)
May 02, 2008 2.102 2.102 2.031 2.081 23,088 -0.02(-1.07%)
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.