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 30, 2009 1.586 1.629 1.558 1.561 79,240 -0.03(-1.60%)
Oct 29, 2009 1.555 1.631 1.555 1.586 149,326 +0.03(+1.99%)
Oct 28, 2009 1.584 1.612 1.553 1.555 95,111 -0.04(-2.81%)
Oct 27, 2009 1.603 1.606 1.578 1.600 111,270 -0.01(-0.53%)
Oct 26, 2009 1.620 1.637 1.606 1.609 82,177 -0.01(-0.74%)
Oct 23, 2009 1.623 1.623 1.620 1.621 26,807 -0.01(-0.82%)
Oct 22, 2009 1.617 1.637 1.612 1.634 50,592 +0.00(+0.17%)
Oct 21, 2009 1.617 1.631 1.614 1.631 37,419 +0.01(+0.69%)
Oct 20, 2009 1.617 1.620 1.610 1.620 27,407 -0.01(-0.76%)
Oct 19, 2009 1.603 1.634 1.603 1.632 28,798 +0.03(+1.65%)
Oct 16, 2009 1.617 1.620 1.603 1.606 26,309 -0.01(-0.52%)
Oct 15, 2009 1.609 1.623 1.595 1.614 41,198 +0.00(+0.17%)
Oct 14, 2009 1.659 1.659 1.603 1.612 65,446 +0.01(+0.67%)
Oct 13, 2009 1.592 1.617 1.584 1.601 43,940 +0.01(+0.39%)
Oct 12, 2009 1.606 1.606 1.584 1.595 25,989 +0.02(+1.07%)
Oct 09, 2009 1.595 1.612 1.575 1.578 90,240 -0.03(-1.58%)
Oct 08, 2009 1.617 1.617 1.603 1.603 38,749 +0.01(+0.53%)
Oct 07, 2009 1.592 1.612 1.592 1.595 45,966 -0.01(-0.53%)
Oct 06, 2009 1.592 1.612 1.584 1.603 77,669 +0.00(+0.18%)
Oct 05, 2009 1.575 1.600 1.575 1.600 50,684 +0.03(+1.61%)
Oct 02, 2009 1.589 1.592 1.569 1.575 68,361 -0.02(-1.06%)
Oct 01, 2009 1.578 1.612 1.578 1.592 42,539 -0.01(-0.53%)
Sep 30, 2009 1.600 1.614 1.581 1.600 58,605 -0.00(-0.18%)
Sep 29, 2009 1.702 1.702 1.603 1.603 90,393 -0.09(-5.16%)
Sep 28, 2009 1.598 1.690 1.598 1.690 247,485 +0.09(+5.62%)
Sep 25, 2009 1.584 1.600 1.584 1.600 122,807 +0.00(+0.00%)
Sep 24, 2009 1.584 1.600 1.572 1.600 275,006 +0.00(+0.00%)
Sep 23, 2009 1.589 1.600 1.575 1.600 92,107 +0.02(+1.07%)
Sep 22, 2009 1.572 1.592 1.558 1.584 101,902 +0.03(+1.62%)
Sep 21, 2009 1.547 1.558 1.544 1.558 30,948 -0.02(-1.07%)
Sep 18, 2009 1.595 1.595 1.567 1.575 44,622 +0.01(+0.72%)
Sep 17, 2009 1.547 1.578 1.547 1.564 94,333 -0.00(-0.15%)
Sep 16, 2009 1.536 1.569 1.536 1.566 55,295 +0.03(+2.17%)
Sep 15, 2009 1.536 1.550 1.510 1.533 107,861 -0.01(-0.37%)
Sep 14, 2009 1.524 1.539 1.518 1.539 20,265 -0.02(-1.09%)
Sep 11, 2009 1.550 1.572 1.550 1.555 30,931 -0.01(-0.36%)
Sep 10, 2009 1.536 1.567 1.536 1.561 57,770 +0.01(+0.91%)
Sep 09, 2009 1.536 1.550 1.536 1.547 31,347 +0.01(+0.55%)
Sep 08, 2009 1.533 1.544 1.533 1.539 74,441 +0.01(+0.92%)
Sep 04, 2009 1.510 1.524 1.510 1.524 45,550 +0.01(+0.93%)
Sep 03, 2009 1.499 1.516 1.499 1.510 52,398 +0.01(+0.56%)
Sep 02, 2009 1.510 1.510 1.494 1.502 14,363 +0.00(+0.19%)
Sep 01, 2009 1.491 1.539 1.471 1.499 134,852 -0.03(-1.66%)
Aug 31, 2009 1.522 1.527 1.513 1.524 20,837 +0.01(+0.37%)
Aug 28, 2009 1.505 1.541 1.502 1.519 61,364 -0.01(-0.55%)
Aug 27, 2009 1.519 1.547 1.519 1.527 130,920 -0.01(-0.55%)
Aug 26, 2009 1.533 1.547 1.508 1.536 127,998 -0.01(-0.73%)
Aug 25, 2009 1.536 1.553 1.524 1.547 33,981 +0.01(+0.55%)
Aug 24, 2009 1.544 1.553 1.539 1.539 79,958 +0.00(+0.00%)
Aug 21, 2009 1.533 1.550 1.533 1.539 55,533 +0.01(+0.74%)
Aug 20, 2009 1.522 1.541 1.519 1.527 24,648 -0.01(-0.37%)
Aug 19, 2009 1.530 1.539 1.500 1.533 42,624 +0.01(+0.37%)
Aug 18, 2009 1.513 1.536 1.513 1.527 20,962 +0.01(+0.93%)
Aug 17, 2009 1.510 1.544 1.468 1.513 52,590 -0.02(-1.28%)
Aug 14, 2009 1.558 1.558 1.463 1.533 41,821 -0.02(-1.09%)
Aug 13, 2009 1.558 1.558 1.541 1.550 12,799 +0.01(+0.55%)
Aug 12, 2009 1.536 1.550 1.508 1.541 83,720 +0.00(+0.00%)
Aug 11, 2009 1.519 1.541 1.479 1.541 59,391 +0.02(+1.48%)
Aug 10, 2009 1.508 1.524 1.468 1.519 48,533 +0.00(+0.00%)
Aug 07, 2009 1.488 1.530 1.488 1.519 63,199 +0.03(+2.08%)
Aug 06, 2009 1.488 1.509 1.446 1.488 43,645 +0.00(+0.00%)
Aug 05, 2009 1.519 1.519 1.451 1.488 77,569 -0.05(-2.94%)
Aug 04, 2009 1.516 1.536 1.505 1.533 62,740 -0.01(-0.88%)
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.