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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 30, 2008 2.082 2.131 2.041 2.068 99,850 -0.00(-0.24%)
May 29, 2008 2.060 2.101 2.060 2.073 67,678 +0.00(+0.08%)
May 28, 2008 2.041 2.101 2.041 2.072 111,759 +0.03(+1.50%)
May 27, 2008 2.025 2.041 2.025 2.041 58,716 +0.01(+0.27%)
May 26, 2008 2.028 2.036 2.014 2.036 0 +0.00(+0.00%)
May 23, 2008 2.028 2.036 2.014 2.036 28,443 +0.02(+1.08%)
May 22, 2008 2.019 2.038 2.014 2.014 58,844 +0.00(+0.14%)
May 21, 2008 2.033 2.033 2.009 2.011 31,845 +0.00(+0.14%)
May 20, 2008 2.022 2.036 2.009 2.009 52,488 +0.01(+0.27%)
May 19, 2008 2.009 2.038 2.003 2.003 52,076 -0.01(-0.48%)
May 16, 2008 2.017 2.025 2.009 2.013 33,396 -0.01(-0.33%)
May 15, 2008 2.011 2.136 2.009 2.019 149,693 +0.01(+0.41%)
May 14, 2008 1.960 2.014 1.960 2.011 56,452 +0.06(+2.93%)
May 13, 2008 1.973 1.989 1.913 1.954 132,934 -0.04(-2.05%)
May 12, 2008 1.992 2.011 1.981 1.995 35,446 +0.03(+1.33%)
May 09, 2008 2.009 2.041 1.951 1.969 123,869 -0.04(-1.79%)
May 08, 2008 1.992 2.019 1.965 2.005 108,393 -0.02(-0.86%)
May 07, 2008 2.006 2.058 1.960 2.022 169,266 -0.01(-0.40%)
May 06, 2008 2.058 2.058 1.976 2.030 179,474 -0.01(-0.27%)
May 05, 2008 2.033 2.066 1.992 2.036 68,188 +0.02(+1.08%)
May 02, 2008 2.034 2.034 1.965 2.014 23,861 -0.02(-1.07%)
May 01, 2008 1.960 2.036 1.960 2.036 95,955 +0.08(+3.89%)
Apr 30, 2008 1.979 1.981 1.960 1.960 29,347 +0.00(+0.00%)
Apr 29, 2008 2.000 2.006 1.949 1.960 81,563 -0.03(-1.37%)
Apr 28, 2008 1.981 1.987 1.962 1.987 30,019 +0.02(+1.25%)
Apr 25, 2008 2.000 2.009 1.962 1.962 17,809 -0.04(-1.90%)
Apr 24, 2008 1.984 2.009 1.951 2.000 117,212 +0.02(+0.82%)
Apr 23, 2008 1.960 1.987 1.949 1.984 48,090 +0.02(+1.25%)
Apr 22, 2008 1.960 1.960 1.949 1.960 14,329 +0.00(+0.00%)
Apr 21, 2008 1.960 1.960 1.889 1.960 60,233 +0.01(+0.70%)
Apr 18, 2008 1.968 1.973 1.924 1.946 28,682 +0.01(+0.56%)
Apr 17, 2008 1.905 1.949 1.897 1.935 71,650 -0.02(-1.25%)
Apr 16, 2008 1.932 1.960 1.881 1.960 38,948 +0.04(+1.98%)
Apr 15, 2008 1.932 1.940 1.905 1.921 66,380 -0.02(-1.26%)
Apr 14, 2008 1.968 1.976 1.946 1.946 68,067 +0.00(+0.00%)
Apr 11, 2008 1.932 1.946 1.908 1.946 18,371 -0.01(-0.69%)
Apr 10, 2008 1.946 1.992 1.946 1.960 41,303 -0.02(-1.23%)
Apr 09, 2008 1.979 2.000 1.968 1.984 26,087 +0.04(+2.24%)
Apr 08, 2008 1.962 1.998 1.932 1.940 74,222 -0.03(-1.74%)
Apr 07, 2008 1.989 2.019 1.905 1.975 106,188 -0.06(-2.86%)
Apr 04, 2008 2.014 2.049 2.011 2.033 22,781 +0.04(+2.19%)
Apr 03, 2008 1.973 2.060 1.973 1.989 117,028 -0.04(-1.77%)
Apr 02, 2008 2.036 2.041 1.919 2.025 45,194 -0.01(-0.51%)
Apr 01, 2008 2.041 2.068 1.905 2.036 79,733 +0.05(+2.61%)
Mar 31, 2008 1.962 1.998 1.962 1.984 51,808 +0.02(+0.97%)
Mar 28, 2008 2.000 2.003 1.960 1.965 24,618 -0.02(-1.23%)
Mar 27, 2008 2.036 2.068 1.976 1.989 70,547 -0.05(-2.53%)
Mar 26, 2008 2.038 2.115 2.014 2.041 97,003 +0.07(+3.59%)
Mar 25, 2008 2.063 2.063 1.938 1.970 49,603 -0.03(-1.36%)
Mar 24, 2008 1.979 2.014 1.979 1.998 30,129 +0.02(+0.96%)
Mar 21, 2008 1.911 1.987 1.911 1.979 43,724 +0.00(+0.00%)
Mar 20, 2008 1.911 1.987 1.911 1.979 43,724 +0.01(+0.28%)
Mar 19, 2008 1.981 1.981 1.919 1.973 63,198 +0.06(+2.98%)
Mar 18, 2008 1.878 1.916 1.731 1.916 119,049 +0.06(+2.99%)
Mar 17, 2008 1.878 1.911 1.701 1.860 145,872 -0.09(-4.40%)
Mar 14, 2008 2.055 2.055 1.883 1.946 88,919 -0.07(-3.33%)
Mar 13, 2008 2.041 2.063 1.851 2.013 129,337 -0.06(-2.68%)
Mar 12, 2008 2.047 2.090 2.041 2.068 46,664 +0.00(+0.00%)
Mar 11, 2008 2.134 2.136 2.041 2.068 83,775 -0.01(-0.65%)
Mar 10, 2008 2.155 2.155 2.082 2.082 53,645 -0.07(-3.04%)
Mar 07, 2008 2.150 2.161 2.134 2.147 29,394 +0.01(+0.64%)
Mar 06, 2008 2.161 2.164 2.104 2.134 85,245 +0.03(+1.42%)
Mar 05, 2008 2.207 2.207 2.101 2.104 54,380 -0.05(-2.52%)
Mar 04, 2008 2.109 2.164 2.098 2.158 30,129 +0.04(+2.06%)
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.