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 (%)
Oct 29, 2004 2.714 2.748 2.714 2.737 35,553 +0.02(+0.83%)
Oct 28, 2004 2.717 2.754 2.678 2.714 51,196 -0.03(-1.13%)
Oct 27, 2004 2.728 2.756 2.703 2.745 33,064 +0.00(+0.10%)
Oct 26, 2004 2.762 2.762 2.672 2.742 115,547 +0.01(+0.31%)
Oct 25, 2004 2.785 2.785 2.700 2.734 34,486 -0.02(-0.82%)
Oct 22, 2004 2.751 2.756 2.728 2.756 15,998 +0.03(+1.03%)
Oct 21, 2004 2.776 2.776 2.728 2.728 43,019 -0.02(-0.72%)
Oct 20, 2004 2.756 2.785 2.748 2.748 25,242 -0.01(-0.31%)
Oct 19, 2004 2.771 2.787 2.745 2.756 35,908 -0.03(-1.01%)
Oct 18, 2004 2.790 2.790 2.745 2.785 25,242 +0.01(+0.30%)
Oct 15, 2004 2.799 2.799 2.720 2.776 32,353 +0.01(+0.20%)
Oct 14, 2004 2.779 2.785 2.771 2.771 7,110 -0.01(-0.40%)
Oct 13, 2004 2.773 2.810 2.759 2.782 45,152 +0.02(+0.71%)
Oct 12, 2004 2.776 2.810 2.762 2.762 27,731 -0.02(-0.81%)
Oct 11, 2004 2.785 2.810 2.782 2.785 100,615 -0.03(-0.90%)
Oct 08, 2004 2.801 2.810 2.790 2.810 34,130 +0.01(+0.30%)
Oct 07, 2004 2.824 2.827 2.801 2.801 17,776 -0.02(-0.80%)
Oct 06, 2004 2.832 2.835 2.816 2.824 20,976 +0.00(+0.00%)
Oct 05, 2004 2.827 2.835 2.821 2.824 31,997 -0.01(-0.40%)
Oct 04, 2004 2.824 2.838 2.807 2.835 33,775 +0.01(+0.30%)
Oct 01, 2004 2.835 2.835 2.793 2.827 39,819 +0.01(+0.40%)
Sep 30, 2004 2.804 2.841 2.787 2.816 49,418 +0.03(+1.01%)
Sep 29, 2004 2.818 2.830 2.787 2.787 17,776 -0.00(-0.10%)
Sep 28, 2004 2.818 2.818 2.790 2.790 11,021 -0.03(-1.00%)
Sep 27, 2004 2.824 2.824 2.785 2.818 47,285 -0.01(-0.30%)
Sep 24, 2004 2.799 2.827 2.790 2.827 55,462 +0.02(+0.70%)
Sep 23, 2004 2.846 2.846 2.804 2.807 31,997 -0.03(-0.89%)
Sep 22, 2004 2.785 2.849 2.785 2.832 124,791 +0.02(+0.70%)
Sep 21, 2004 2.810 2.813 2.799 2.813 55,462 +0.04(+1.52%)
Sep 20, 2004 2.796 2.807 2.771 2.771 52,974 -0.04(-1.40%)
Sep 17, 2004 2.804 2.813 2.785 2.810 38,397 +0.03(+1.22%)
Sep 16, 2004 2.799 2.799 2.773 2.776 27,020 -0.00(-0.10%)
Sep 15, 2004 2.816 2.827 2.776 2.779 26,309 -0.06(-2.27%)
Sep 14, 2004 2.785 2.846 2.785 2.844 47,996 -0.00(-0.10%)
Sep 13, 2004 2.832 2.849 2.832 2.846 64,706 +0.00(+0.10%)
Sep 10, 2004 2.866 2.866 2.844 2.844 9,599 +0.00(+0.10%)
Sep 09, 2004 2.858 2.866 2.832 2.841 19,554 +0.01(+0.40%)
Sep 08, 2004 2.869 2.869 2.827 2.830 37,686 -0.04(-1.37%)
Sep 07, 2004 2.852 2.869 2.832 2.869 62,573 +0.03(+0.99%)
Sep 03, 2004 2.866 2.869 2.841 2.841 12,799 -0.03(-0.88%)
Sep 02, 2004 2.886 2.886 2.830 2.866 91,015 -0.00(-0.10%)
Sep 01, 2004 2.863 2.891 2.846 2.869 35,553 +0.03(+1.19%)
Aug 31, 2004 2.866 2.891 2.835 2.835 38,752 -0.02(-0.59%)
Aug 30, 2004 2.832 2.852 2.827 2.852 14,576 -0.00(-0.10%)
Aug 27, 2004 2.830 2.897 2.830 2.855 24,176 +0.02(+0.59%)
Aug 26, 2004 2.830 2.844 2.830 2.838 28,086 +0.01(+0.40%)
Aug 25, 2004 2.832 2.849 2.827 2.827 28,442 -0.00(-0.10%)
Aug 24, 2004 2.832 2.861 2.830 2.830 27,731 -0.00(-0.10%)
Aug 23, 2004 2.827 2.832 2.827 2.832 24,531 -0.05(-1.85%)
Aug 20, 2004 2.875 2.886 2.875 2.886 7,110 +0.01(+0.20%)
Aug 19, 2004 2.824 2.880 2.824 2.880 22,398 +0.04(+1.49%)
Aug 18, 2004 2.863 2.897 2.830 2.838 49,063 +0.02(+0.60%)
Aug 17, 2004 2.824 2.841 2.821 2.821 29,153 -0.03(-1.08%)
Aug 16, 2004 2.841 2.889 2.821 2.852 27,375 +0.04(+1.30%)
Aug 13, 2004 2.846 2.894 2.816 2.816 29,864 -0.01(-0.30%)
Aug 12, 2004 2.863 2.897 2.824 2.824 34,842 -0.03(-1.08%)
Aug 11, 2004 2.891 2.939 2.855 2.855 54,040 -0.03(-0.98%)
Aug 10, 2004 2.880 2.908 2.869 2.883 47,641 -0.03(-0.87%)
Aug 09, 2004 2.897 2.908 2.872 2.908 24,176 +0.04(+1.37%)
Aug 06, 2004 2.841 2.914 2.841 2.869 50,485 +0.03(+0.99%)
Aug 05, 2004 2.849 2.852 2.824 2.841 29,153 +0.00(+0.00%)
Aug 04, 2004 2.841 2.880 2.830 2.841 11,732 -0.03(-0.98%)
Aug 03, 2004 2.872 2.900 2.869 2.869 13,865 -0.03(-0.97%)
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.