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 )

3.690 +0.120 (+3.36%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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, 2010 1.710 1.713 1.702 1.702 30,771 -0.02(-1.00%)
Oct 28, 2010 1.708 1.719 1.708 1.719 21,697 +0.01(+0.67%)
Oct 27, 2010 1.713 1.713 1.687 1.708 52,874 +0.01(+0.34%)
Oct 25, 2010 1.710 1.710 1.693 1.702 52,662 +0.00(+0.17%)
Oct 22, 2010 1.708 1.708 1.699 1.699 19,776 -0.01(-0.51%)
Oct 21, 2010 1.705 1.710 1.690 1.708 102,672 +0.01(+0.68%)
Oct 20, 2010 1.696 1.705 1.696 1.696 63,612 +0.01(+0.68%)
Oct 19, 2010 1.693 1.702 1.685 1.685 56,145 -0.01(-0.51%)
Oct 18, 2010 1.696 1.705 1.687 1.693 59,392 +0.00(+0.29%)
Oct 15, 2010 1.713 1.713 1.682 1.688 91,594 -0.01(-0.63%)
Oct 14, 2010 1.705 1.710 1.699 1.699 49,700 -0.01(-0.67%)
Oct 13, 2010 1.702 1.713 1.702 1.710 46,978 +0.01(+0.68%)
Oct 12, 2010 1.687 1.699 1.673 1.699 205,327 -0.00(-0.17%)
Oct 11, 2010 1.708 1.708 1.693 1.702 50,113 +0.00(+0.17%)
Oct 08, 2010 1.699 1.699 1.682 1.699 41,689 +0.01(+0.68%)
Oct 07, 2010 1.702 1.702 1.676 1.687 82,048 -0.01(-0.37%)
Oct 06, 2010 1.708 1.708 1.687 1.694 24,992 -0.00(-0.14%)
Oct 05, 2010 1.676 1.705 1.676 1.696 24,836 +0.01(+0.86%)
Oct 04, 2010 1.705 1.713 1.670 1.682 93,421 -0.01(-0.85%)
Oct 01, 2010 1.696 1.702 1.682 1.696 43,561 +0.01(+0.51%)
Sep 30, 2010 1.690 1.710 1.676 1.687 85,830 -0.01(-0.85%)
Sep 29, 2010 1.687 1.722 1.687 1.702 110,524 +0.01(+0.34%)
Sep 28, 2010 1.687 1.710 1.670 1.696 224,434 +0.02(+0.97%)
Sep 27, 2010 1.667 1.687 1.667 1.680 185,176 +0.01(+0.40%)
Sep 24, 2010 1.696 1.696 1.667 1.673 140,486 +0.01(+0.35%)
Sep 23, 2010 1.679 1.690 1.667 1.667 52,013 -0.00(-0.17%)
Sep 22, 2010 1.685 1.685 1.670 1.670 26,999 +0.00(+0.00%)
Sep 21, 2010 1.685 1.685 1.662 1.670 40,407 -0.01(-0.35%)
Sep 20, 2010 1.653 1.690 1.647 1.676 131,405 +0.03(+1.82%)
Sep 17, 2010 1.646 1.647 1.630 1.646 22,436 +0.01(+0.63%)
Sep 15, 2010 1.641 1.642 1.627 1.636 40,005 -0.01(-0.35%)
Sep 14, 2010 1.656 1.656 1.627 1.641 30,368 +0.01(+0.88%)
Sep 13, 2010 1.667 1.667 1.627 1.627 49,011 -0.01(-0.69%)
Sep 10, 2010 1.630 1.638 1.627 1.638 74,965 +0.00(+0.17%)
Sep 09, 2010 1.647 1.647 1.619 1.635 65,424 +0.01(+0.87%)
Sep 08, 2010 1.616 1.633 1.616 1.621 53,925 +0.00(+0.00%)
Sep 07, 2010 1.624 1.624 1.613 1.621 47,368 -0.00(-0.17%)
Sep 03, 2010 1.616 1.633 1.616 1.624 32,956 +0.01(+0.70%)
Sep 02, 2010 1.630 1.638 1.604 1.613 73,842 -0.01(-0.87%)
Sep 01, 2010 1.593 1.647 1.593 1.627 182,429 +0.02(+1.41%)
Aug 31, 2010 1.599 1.638 1.599 1.604 130,494 +0.00(+0.00%)
Aug 30, 2010 1.587 1.621 1.587 1.604 79,733 +0.02(+1.07%)
Aug 27, 2010 1.587 1.610 1.582 1.587 83,150 -0.02(-1.23%)
Aug 26, 2010 1.610 1.619 1.587 1.607 93,487 -0.00(-0.18%)
Aug 25, 2010 1.607 1.610 1.582 1.610 35,887 +0.00(+0.18%)
Aug 24, 2010 1.638 1.638 1.596 1.607 80,689 -0.01(-0.70%)
Aug 23, 2010 1.633 1.633 1.613 1.619 97,852 -0.00(-0.17%)
Aug 20, 2010 1.624 1.624 1.602 1.621 38,737 +0.01(+0.70%)
Aug 19, 2010 1.644 1.644 1.610 1.610 35,919 -0.02(-1.38%)
Aug 18, 2010 1.644 1.644 1.621 1.633 64,949 -0.00(-0.17%)
Aug 17, 2010 1.650 1.650 1.627 1.635 33,490 +0.00(+0.04%)
Aug 16, 2010 1.652 1.652 1.621 1.635 35,250 +0.00(+0.13%)
Aug 13, 2010 1.633 1.633 1.616 1.633 27,801 +0.01(+0.52%)
Aug 12, 2010 1.635 1.689 1.602 1.624 90,198 -0.01(-0.35%)
Aug 11, 2010 1.650 1.661 1.624 1.630 22,792 -0.02(-1.37%)
Aug 10, 2010 1.683 1.683 1.652 1.652 19,931 -0.03(-1.52%)
Aug 09, 2010 1.678 1.678 1.661 1.678 47,092 +0.01(+0.51%)
Aug 06, 2010 1.669 1.681 1.652 1.669 35,519 +0.00(+0.00%)
Aug 05, 2010 1.681 1.681 1.658 1.669 33,908 -0.01(-0.50%)
Aug 04, 2010 1.686 1.686 1.655 1.678 21,425 +0.00(+0.00%)
Aug 03, 2010 1.686 1.686 1.667 1.678 31,596 +0.00(+0.17%)
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.