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 )

3.550 -0.030 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2003 2.776 2.784 2.738 2.779 55,115 -0.00(-0.10%)
May 29, 2003 2.724 2.787 2.724 2.781 71,650 +0.03(+1.19%)
May 28, 2003 2.800 2.800 2.749 2.749 128,969 -0.03(-0.98%)
May 27, 2003 2.727 2.776 2.711 2.776 166,815 +0.02(+0.79%)
May 23, 2003 2.724 2.762 2.724 2.754 64,668 +0.03(+1.20%)
May 22, 2003 2.735 2.792 2.722 2.722 115,742 +0.01(+0.20%)
May 21, 2003 2.722 2.735 2.703 2.716 44,459 +0.02(+0.71%)
May 20, 2003 2.670 2.705 2.670 2.697 22,046 +0.03(+1.12%)
May 19, 2003 2.738 2.738 2.667 2.667 128,602 -0.04(-1.61%)
May 16, 2003 2.771 2.790 2.711 2.711 87,817 -0.03(-1.19%)
May 15, 2003 2.746 2.773 2.743 2.743 126,030 -0.01(-0.49%)
May 14, 2003 2.771 2.773 2.749 2.757 65,403 +0.00(+0.10%)
May 13, 2003 2.762 2.776 2.754 2.754 60,994 -0.00(-0.10%)
May 12, 2003 2.762 2.787 2.730 2.757 56,952 -0.01(-0.49%)
May 09, 2003 2.779 2.790 2.754 2.771 60,259 -0.01(-0.39%)
May 08, 2003 2.754 2.781 2.735 2.781 55,482 +0.03(+1.09%)
May 07, 2003 2.779 2.781 2.752 2.752 45,194 -0.03(-1.17%)
May 06, 2003 2.776 2.787 2.765 2.784 70,915 +0.02(+0.69%)
May 05, 2003 2.776 2.781 2.730 2.765 55,115 -0.02(-0.88%)
May 02, 2003 2.762 2.795 2.749 2.790 119,049 +0.03(+1.18%)
May 01, 2003 2.803 2.803 2.735 2.757 59,892 -0.04(-1.27%)
Apr 30, 2003 2.779 2.798 2.779 2.792 41,152 -0.00(-0.10%)
Apr 29, 2003 2.798 2.800 2.757 2.795 94,431 +0.02(+0.69%)
Apr 28, 2003 2.773 2.781 2.752 2.776 46,296 +0.00(+0.00%)
Apr 25, 2003 2.768 2.784 2.722 2.776 59,524 +0.04(+1.29%)
Apr 24, 2003 2.828 2.828 2.741 2.741 37,111 -0.08(-2.71%)
Apr 23, 2003 2.822 2.822 2.752 2.817 94,063 +0.02(+0.68%)
Apr 22, 2003 2.787 2.822 2.735 2.798 132,644 -0.03(-1.15%)
Apr 21, 2003 2.722 2.858 2.722 2.830 144,402 +0.12(+4.42%)
Apr 17, 2003 2.724 2.735 2.689 2.711 57,687 -0.02(-0.80%)
Apr 16, 2003 2.716 2.746 2.694 2.732 97,370 +0.02(+0.60%)
Apr 15, 2003 2.692 2.749 2.667 2.716 59,524 +0.02(+0.91%)
Apr 14, 2003 2.692 2.694 2.662 2.692 95,900 +0.00(+0.00%)
Apr 11, 2003 2.664 2.692 2.651 2.692 124,193 +0.03(+1.23%)
Apr 10, 2003 2.654 2.662 2.643 2.659 23,148 -0.00(-0.10%)
Apr 09, 2003 2.651 2.662 2.629 2.662 35,273 +0.03(+1.14%)
Apr 08, 2003 2.651 2.659 2.632 2.632 49,603 -0.02(-0.62%)
Apr 07, 2003 2.645 2.654 2.629 2.648 97,370 +0.00(+0.10%)
Apr 04, 2003 2.637 2.645 2.629 2.645 33,436 +0.01(+0.31%)
Apr 03, 2003 2.640 2.640 2.626 2.637 22,413 -0.00(-0.10%)
Apr 02, 2003 2.645 2.645 2.596 2.640 89,286 +0.02(+0.83%)
Apr 01, 2003 2.599 2.618 2.588 2.618 65,771 +0.05(+1.80%)
Mar 31, 2003 2.618 2.621 2.572 2.572 126,397 -0.05(-1.87%)
Mar 28, 2003 2.626 2.651 2.621 2.621 35,273 -0.02(-0.93%)
Mar 27, 2003 2.640 2.651 2.615 2.645 62,831 +0.02(+0.83%)
Mar 26, 2003 2.632 2.634 2.602 2.624 103,984 -0.01(-0.31%)
Mar 25, 2003 2.632 2.640 2.613 2.632 230,014 +0.01(+0.42%)
Mar 24, 2003 2.640 2.643 2.613 2.621 168,285 -0.02(-0.93%)
Mar 21, 2003 2.634 2.645 2.613 2.645 61,729 +0.01(+0.52%)
Mar 20, 2003 2.651 2.651 2.613 2.632 170,490 +0.01(+0.21%)
Mar 19, 2003 2.670 2.670 2.624 2.626 74,956 -0.04(-1.53%)
Mar 18, 2003 2.675 2.681 2.656 2.667 75,691 -0.01(-0.20%)
Mar 17, 2003 2.667 2.673 2.654 2.673 57,687 +0.01(+0.31%)
Mar 14, 2003 2.667 2.670 2.654 2.664 46,296 +0.01(+0.31%)
Mar 13, 2003 2.645 2.667 2.613 2.656 84,510 -0.02(-0.61%)
Mar 12, 2003 2.664 2.673 2.629 2.673 49,236 +0.01(+0.20%)
Mar 11, 2003 2.673 2.673 2.654 2.667 31,966 -0.01(-0.20%)
Mar 10, 2003 2.664 2.683 2.640 2.673 124,193 +0.01(+0.31%)
Mar 07, 2003 2.667 2.667 2.634 2.664 63,933 +0.01(+0.41%)
Mar 06, 2003 2.640 2.664 2.629 2.654 42,622 +0.01(+0.41%)
Mar 05, 2003 2.632 2.654 2.632 2.643 49,236 +0.02(+0.62%)
Mar 04, 2003 2.678 2.678 2.626 2.626 76,426 -0.03(-1.03%)
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.