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 (%)
Jan 30, 2009 1.646 1.646 1.553 1.567 0 -0.08(-4.59%)
Jan 29, 2009 1.603 1.657 1.570 1.642 173,964 +0.04(+2.24%)
Jan 28, 2009 1.688 1.688 1.575 1.606 157,359 -0.04(-2.56%)
Jan 27, 2009 1.736 1.828 1.648 1.648 94,452 -0.11(-6.24%)
Jan 26, 2009 1.851 1.851 1.688 1.758 78,032 -0.03(-1.57%)
Jan 23, 2009 1.783 1.857 1.674 1.786 90,332 +0.00(+0.16%)
Jan 22, 2009 1.857 1.885 1.730 1.783 108,985 -0.07(-3.94%)
Jan 21, 2009 1.772 1.862 1.665 1.857 105,021 +0.13(+7.67%)
Jan 20, 2009 1.736 1.772 1.648 1.724 81,605 +0.01(+0.49%)
Jan 16, 2009 1.809 1.820 1.705 1.716 0 -0.04(-2.24%)
Jan 15, 2009 1.758 1.817 1.575 1.755 120,101 +0.01(+0.65%)
Jan 14, 2009 1.702 1.792 1.601 1.744 115,721 +0.04(+2.31%)
Jan 13, 2009 1.710 1.792 1.646 1.705 68,982 +0.01(+0.83%)
Jan 12, 2009 1.868 1.893 1.691 1.691 77,353 -0.14(-7.54%)
Jan 09, 2009 1.935 1.949 1.753 1.828 162,126 -0.08(-4.41%)
Jan 08, 2009 1.885 1.935 1.873 1.913 58,378 +0.01(+0.74%)
Jan 07, 2009 1.786 1.899 1.688 1.899 271,997 +0.16(+9.40%)
Jan 06, 2009 1.716 1.778 1.663 1.736 198,564 +0.02(+1.15%)
Jan 05, 2009 1.626 1.753 1.626 1.716 117,026 +0.09(+5.47%)
Jan 02, 2009 1.584 1.632 1.550 1.627 0 +0.07(+4.21%)
Jan 01, 2009 1.575 1.615 1.553 1.561 0 +0.00(+0.00%)
Dec 31, 2008 1.575 1.615 1.553 1.561 71,975 +0.00(+0.00%)
Dec 30, 2008 1.637 1.795 1.533 1.561 179,332 -0.05(-2.97%)
Dec 29, 2008 1.713 1.730 1.575 1.609 164,369 -0.17(-9.78%)
Dec 26, 2008 1.688 1.812 1.634 1.783 0 +0.10(+5.84%)
Dec 24, 2008 1.671 1.685 1.640 1.685 64,918 +0.04(+2.57%)
Dec 23, 2008 1.713 1.713 1.589 1.643 92,401 -0.05(-3.15%)
Dec 22, 2008 1.592 1.828 1.592 1.696 337,808 +0.18(+11.87%)
Dec 19, 2008 1.522 1.522 1.491 1.516 68,992 +0.03(+2.28%)
Dec 18, 2008 1.423 1.508 1.423 1.482 155,973 +0.07(+5.19%)
Dec 17, 2008 1.432 1.516 1.407 1.409 104,744 -0.07(-4.57%)
Dec 16, 2008 1.339 1.508 1.339 1.477 128,096 +0.14(+10.06%)
Dec 15, 2008 1.547 1.567 1.336 1.342 169,691 -0.09(-6.10%)
Dec 12, 2008 1.632 1.632 1.412 1.429 0 -0.16(-10.09%)
Dec 11, 2008 1.598 1.744 1.550 1.589 133,197 -0.03(-1.74%)
Dec 10, 2008 1.544 1.744 1.544 1.617 167,885 +0.01(+0.88%)
Dec 09, 2008 1.603 1.634 1.547 1.603 105,650 -0.01(-0.87%)
Dec 08, 2008 1.632 1.810 1.522 1.617 174,220 +0.01(+0.52%)
Dec 05, 2008 1.460 1.637 1.452 1.609 0 +0.14(+9.58%)
Dec 04, 2008 1.544 1.741 1.463 1.468 257,813 -0.08(-4.92%)
Dec 03, 2008 1.522 1.547 1.468 1.544 59,952 +0.08(+5.17%)
Dec 02, 2008 1.466 1.525 1.466 1.468 81,043 +0.00(+0.29%)
Dec 01, 2008 1.485 1.485 1.415 1.464 180,430 -0.00(-0.29%)
Nov 28, 2008 1.468 1.488 1.409 1.468 94,186 -0.01(-0.38%)
Nov 26, 2008 1.308 1.477 1.308 1.474 76,746 +0.12(+9.17%)
Nov 25, 2008 1.224 1.407 1.224 1.350 139,709 +0.04(+2.78%)
Nov 24, 2008 1.094 1.320 1.094 1.314 181,799 +0.23(+21.30%)
Nov 21, 2008 1.128 1.179 1.018 1.083 163,026 -0.05(-4.70%)
Nov 20, 2008 1.153 1.249 1.136 1.136 154,149 -0.07(-5.83%)
Nov 19, 2008 1.390 1.491 1.196 1.207 87,136 -0.20(-14.20%)
Nov 18, 2008 1.429 1.443 1.336 1.407 82,106 -0.08(-5.66%)
Nov 17, 2008 1.491 1.533 1.421 1.491 39,956 -0.01(-0.38%)
Nov 14, 2008 1.615 1.615 1.440 1.497 0 -0.11(-6.99%)
Nov 13, 2008 1.603 1.615 1.480 1.609 50,329 -0.01(-0.35%)
Nov 12, 2008 1.632 1.646 1.502 1.615 77,041 +0.03(+1.59%)
Nov 11, 2008 1.617 1.674 1.550 1.589 85,658 -0.08(-4.56%)
Nov 10, 2008 1.719 1.730 1.617 1.665 38,740 -0.09(-4.98%)
Nov 07, 2008 1.750 1.753 1.713 1.753 0 +0.01(+0.65%)
Nov 06, 2008 1.679 1.755 1.648 1.741 83,859 +0.06(+3.51%)
Nov 05, 2008 1.753 1.753 1.572 1.682 161,021 -0.05(-2.92%)
Nov 04, 2008 1.617 1.750 1.617 1.733 94,278 +0.12(+7.50%)
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.