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 31, 2014 2.515 2.540 2.515 2.519 32,520 +0.02(+0.83%)
Oct 30, 2014 2.514 2.515 2.490 2.498 27,705 -0.02(-0.66%)
Oct 29, 2014 2.506 2.528 2.506 2.515 39,730 +0.01(+0.50%)
Oct 28, 2014 2.498 2.510 2.498 2.502 18,484 +0.03(+1.17%)
Oct 27, 2014 2.498 2.469 2.473 2.473 18,204 +0.00(+0.17%)
Oct 24, 2014 2.481 2.498 2.469 2.469 36,988 -0.02(-0.83%)
Oct 23, 2014 2.502 2.510 2.473 2.490 16,679 +0.02(+1.01%)
Oct 22, 2014 2.456 2.486 2.452 2.465 53,865 +0.01(+0.54%)
Oct 21, 2014 2.415 2.461 2.415 2.452 47,035 +0.03(+1.34%)
Oct 20, 2014 2.427 2.440 2.386 2.419 60,644 +0.01(+0.52%)
Oct 17, 2014 2.456 2.465 2.386 2.407 47,734 -0.00(-0.17%)
Oct 16, 2014 2.336 2.411 2.336 2.411 50,069 +0.06(+2.47%)
Oct 15, 2014 2.344 2.366 2.303 2.353 66,382 +0.00(+0.00%)
Oct 14, 2014 2.423 2.440 2.353 2.353 117,936 -0.07(-2.74%)
Oct 13, 2014 2.444 2.444 2.403 2.419 77,415 -0.04(-1.52%)
Oct 10, 2014 2.477 2.477 2.444 2.456 46,473 -0.01(-0.50%)
Oct 09, 2014 2.552 2.564 2.456 2.469 56,419 -0.06(-2.46%)
Oct 08, 2014 2.477 2.544 2.477 2.531 34,016 +0.06(+2.35%)
Oct 07, 2014 2.519 2.533 2.473 2.473 55,711 -0.06(-2.30%)
Oct 06, 2014 2.486 2.531 2.486 2.531 62,143 +0.03(+1.16%)
Oct 03, 2014 2.481 2.510 2.477 2.502 34,298 +0.02(+0.67%)
Oct 02, 2014 2.456 2.490 2.444 2.486 74,685 +0.01(+0.50%)
Oct 01, 2014 2.494 2.500 2.465 2.473 51,303 -0.02(-0.67%)
Sep 30, 2014 2.535 2.535 2.477 2.490 168,495 -0.03(-1.32%)
Sep 29, 2014 2.535 2.544 2.523 2.523 13,291 -0.02(-0.65%)
Sep 26, 2014 2.535 2.544 2.527 2.539 26,702 -0.02(-0.65%)
Sep 25, 2014 2.560 2.564 2.529 2.556 65,936 -0.02(-0.65%)
Sep 24, 2014 2.573 2.577 2.554 2.573 76,796 +0.01(+0.32%)
Sep 23, 2014 2.577 2.577 2.535 2.564 68,293 -0.01(-0.32%)
Sep 22, 2014 2.598 2.598 2.551 2.573 31,495 -0.03(-1.26%)
Sep 19, 2014 2.606 2.614 2.602 2.605 42,808 +0.04(+1.44%)
Sep 18, 2014 2.577 2.610 2.548 2.568 85,158 +0.02(+0.65%)
Sep 17, 2014 2.566 2.602 2.550 2.552 23,251 -0.03(-1.13%)
Sep 16, 2014 2.533 2.585 2.519 2.581 49,002 +0.03(+1.30%)
Sep 15, 2014 2.544 2.564 2.507 2.548 45,143 +0.00(+0.16%)
Sep 12, 2014 2.548 2.556 2.527 2.544 33,433 +0.01(+0.49%)
Sep 11, 2014 2.519 2.556 2.503 2.531 83,253 -0.01(-0.32%)
Sep 10, 2014 2.503 2.543 2.490 2.539 94,599 +0.03(+1.30%)
Sep 09, 2014 2.511 2.519 2.507 2.507 14,555 -0.00(-0.16%)
Sep 08, 2014 2.525 2.531 2.511 2.511 23,772 -0.02(-0.80%)
Sep 05, 2014 2.539 2.556 2.523 2.531 40,079 +0.00(+0.01%)
Sep 04, 2014 2.535 2.539 2.527 2.531 16,255 +0.00(+0.15%)
Sep 03, 2014 2.564 2.568 2.523 2.527 66,941 -0.01(-0.32%)
Sep 02, 2014 2.531 2.525 2.525 2.535 14,928 +0.01(+0.41%)
Aug 29, 2014 2.531 2.525 2.525 2.525 24,573 +0.01(+0.39%)
Aug 28, 2014 2.531 2.535 2.511 2.515 54,723 -0.02(-0.64%)
Aug 27, 2014 2.507 2.539 2.498 2.531 87,586 +0.02(+0.81%)
Aug 26, 2014 2.515 2.535 2.507 2.511 8,092 +0.00(+0.16%)
Aug 25, 2014 2.499 2.527 2.499 2.507 46,469 +0.00(+0.16%)
Aug 22, 2014 2.515 2.535 2.490 2.503 61,405 -0.01(-0.49%)
Aug 21, 2014 2.519 2.527 2.499 2.515 11,856 +0.00(+0.00%)
Aug 20, 2014 2.527 2.531 2.499 2.515 31,651 -0.01(-0.58%)
Aug 19, 2014 2.523 2.539 2.523 2.530 44,107 -0.01(-0.38%)
Aug 18, 2014 2.508 2.539 2.508 2.539 16,073 +0.04(+1.62%)
Aug 15, 2014 2.483 2.499 2.482 2.499 21,062 +0.01(+0.50%)
Aug 14, 2014 2.458 2.486 2.458 2.486 8,303 +0.02(+0.99%)
Aug 13, 2014 2.499 2.499 2.425 2.462 95,125 -0.04(-1.79%)
Aug 12, 2014 2.512 2.512 2.482 2.507 30,840 +0.00(+0.16%)
Aug 11, 2014 2.502 2.523 2.490 2.503 15,144 +0.01(+0.33%)
Aug 08, 2014 2.470 2.486 2.460 2.495 37,104 +0.04(+1.49%)
Aug 07, 2014 2.474 2.474 2.454 2.458 19,374 -0.01(-0.40%)
Aug 06, 2014 2.438 2.470 2.433 2.468 50,730 +0.01(+0.56%)
Aug 05, 2014 2.474 2.474 2.429 2.454 90,920 -0.02(-0.82%)
Aug 04, 2014 2.474 2.486 2.446 2.474 71,310 +0.02(+1.00%)
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.