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 28, 2010 1.568 1.662 1.549 1.568 230,694 -0.09(-5.35%)
May 27, 2010 1.640 1.662 1.640 1.657 74,942 +0.05(+3.28%)
May 26, 2010 1.560 1.662 1.560 1.604 1,082 +0.03(+1.76%)
May 25, 2010 1.529 1.585 1.529 1.576 9,085 -0.01(-0.70%)
May 24, 2010 1.565 1.596 1.551 1.587 39,348 +0.02(+1.42%)
May 21, 2010 1.596 1.596 1.518 1.565 70,358 -0.03(-1.91%)
May 20, 2010 1.626 1.627 1.596 1.596 140,919 -0.08(-4.79%)
May 19, 2010 1.687 1.690 1.676 1.676 6,858 -0.04(-2.26%)
May 18, 2010 1.737 1.737 1.687 1.715 26,920 +0.01(+0.65%)
May 17, 2010 1.718 1.756 1.690 1.704 67,550 -0.06(-3.15%)
May 14, 2010 1.759 1.770 1.662 1.759 38,666 +0.01(+0.32%)
May 13, 2010 1.715 1.787 1.712 1.754 82,118 +0.02(+1.38%)
May 12, 2010 1.759 1.762 1.696 1.730 68,517 +0.00(+0.06%)
May 11, 2010 1.712 1.729 1.690 1.729 18,012 +0.02(+1.27%)
May 10, 2010 1.693 1.756 1.676 1.707 56,411 +0.08(+5.15%)
May 07, 2010 1.640 1.737 1.538 1.623 205,672 +0.02(+1.21%)
May 06, 2010 1.784 1.790 0.6510 1.604 209,036 -0.17(-9.67%)
May 05, 2010 1.801 1.801 1.776 1.776 47,325 -0.04(-2.44%)
May 04, 2010 1.823 1.836 1.815 1.820 33,713 +0.00(+0.00%)
May 03, 2010 1.831 1.840 1.818 1.820 39,583 +0.01(+0.31%)
Apr 30, 2010 1.828 1.845 1.798 1.815 41,023 -0.01(-0.76%)
Apr 29, 2010 1.826 1.837 1.806 1.828 20,394 +0.01(+0.76%)
Apr 28, 2010 1.834 1.834 1.773 1.815 104,314 -0.01(-0.61%)
Apr 27, 2010 1.881 1.906 1.804 1.826 128,812 -0.04(-2.08%)
Apr 26, 2010 1.853 1.884 1.834 1.864 21,011 -0.01(-0.59%)
Apr 23, 2010 1.889 1.906 1.876 1.876 44,044 -0.01(-0.44%)
Apr 22, 2010 1.881 1.884 1.837 1.884 55,165 +0.01(+0.59%)
Apr 21, 2010 1.817 1.876 1.817 1.873 144,197 +0.03(+1.65%)
Apr 20, 2010 1.834 1.842 1.812 1.842 68,636 +0.02(+1.22%)
Apr 19, 2010 1.817 1.834 1.801 1.820 54,534 +0.01(+0.77%)
Apr 16, 2010 1.801 1.809 1.787 1.806 31,898 +0.02(+1.09%)
Apr 15, 2010 1.815 1.837 1.784 1.787 73,950 -0.03(-1.68%)
Apr 14, 2010 1.826 1.840 1.815 1.817 49,718 +0.00(+0.15%)
Apr 13, 2010 1.851 1.851 1.815 1.815 48,459 -0.04(-2.24%)
Apr 12, 2010 1.842 1.856 1.812 1.856 52,379 +0.01(+0.30%)
Apr 09, 2010 1.823 1.851 1.795 1.851 87,118 +0.02(+0.91%)
Apr 08, 2010 1.828 1.834 1.795 1.834 34,854 +0.03(+1.85%)
Apr 07, 2010 1.820 1.845 1.801 1.801 31,851 -0.00(-0.00%)
Apr 06, 2010 1.820 1.853 1.776 1.801 21,639 -0.02(-1.37%)
Apr 05, 2010 1.842 1.912 1.801 1.826 39,640 +0.01(+0.30%)
Apr 01, 2010 1.820 1.820 1.820 1.820 70,748 +0.01(+0.31%)
Mar 31, 2010 1.795 1.820 1.795 1.815 30,858 +0.02(+1.08%)
Mar 30, 2010 1.801 1.828 1.781 1.795 37,374 +0.01(+0.78%)
Mar 29, 2010 1.765 1.792 1.756 1.781 34,818 -0.01(-0.31%)
Mar 26, 2010 1.784 1.801 1.773 1.787 43,315 +0.00(+0.16%)
Mar 25, 2010 1.798 1.887 1.726 1.784 139,479 +0.01(+0.63%)
Mar 24, 2010 1.779 1.809 1.766 1.773 90,417 +0.01(+0.79%)
Mar 23, 2010 1.773 1.801 1.731 1.759 62,305 -0.01(-0.78%)
Mar 22, 2010 1.754 1.784 1.709 1.773 66,398 +0.03(+1.59%)
Mar 19, 2010 1.684 1.784 1.684 1.745 124,030 +0.05(+3.11%)
Mar 18, 2010 1.718 1.718 1.671 1.693 51,292 -0.02(-1.13%)
Mar 17, 2010 1.690 1.729 1.690 1.712 35,305 +0.02(+1.15%)
Mar 16, 2010 1.712 1.734 1.676 1.693 96,477 -0.01(-0.33%)
Mar 15, 2010 1.695 1.698 1.695 1.698 56,028 +0.01(+0.66%)
Mar 12, 2010 1.660 1.709 1.660 1.687 49,407 +0.03(+1.97%)
Mar 11, 2010 1.706 1.740 1.649 1.655 110,512 -0.04(-2.41%)
Mar 10, 2010 1.714 1.720 1.682 1.695 79,409 -0.01(-0.48%)
Mar 09, 2010 1.698 1.706 1.690 1.703 21,130 +0.02(+1.29%)
Mar 08, 2010 1.668 1.698 1.663 1.682 18,127 +0.03(+1.81%)
Mar 05, 2010 1.646 1.665 1.600 1.652 122,783 +0.01(+0.33%)
Mar 04, 2010 1.687 1.712 1.641 1.646 129,629 -0.03(-1.94%)
Mar 03, 2010 1.687 1.709 1.674 1.679 30,199 -0.02(-0.96%)
Mar 02, 2010 1.712 1.742 1.690 1.695 65,205 +0.01(+0.48%)
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.