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 +0.060 (+1.65%)
Official Closing 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 30, 2015 2.258 2.283 2.258 2.276 29,054 +0.02(+0.78%)
Oct 29, 2015 2.276 2.280 2.249 2.258 34,481 -0.01(-0.58%)
Oct 28, 2015 2.258 2.271 2.249 2.271 34,687 +0.02(+0.78%)
Oct 27, 2015 2.245 2.267 2.236 2.254 53,243 +0.01(+0.66%)
Oct 26, 2015 2.280 2.280 2.223 2.239 75,917 -0.05(-1.99%)
Oct 23, 2015 2.267 2.285 2.267 2.285 32,465 +0.04(+1.76%)
Oct 22, 2015 2.263 2.271 2.241 2.245 37,535 -0.00(-0.19%)
Oct 21, 2015 2.280 2.263 2.245 2.249 14,084 -0.01(-0.58%)
Oct 20, 2015 2.232 2.263 2.232 2.263 43,651 +0.01(+0.59%)
Oct 19, 2015 2.232 2.249 2.228 2.249 22,652 +0.02(+0.79%)
Oct 16, 2015 2.228 2.232 2.219 2.232 16,178 +0.01(+0.39%)
Oct 15, 2015 2.197 2.223 2.192 2.223 26,522 +0.03(+1.40%)
Oct 14, 2015 2.219 2.232 2.192 2.192 34,356 -0.02(-0.99%)
Oct 13, 2015 2.201 2.232 2.197 2.214 43,859 -0.00(-0.20%)
Oct 12, 2015 2.232 2.232 2.214 2.219 53,928 -0.01(-0.39%)
Oct 09, 2015 2.214 2.232 2.214 2.228 20,554 +0.03(+1.20%)
Oct 08, 2015 2.210 2.210 2.179 2.201 67,711 +0.00(+0.20%)
Oct 07, 2015 2.210 2.210 2.179 2.197 36,107 +0.00(+0.20%)
Oct 06, 2015 2.192 2.192 2.179 2.192 8,266 +0.01(+0.60%)
Oct 05, 2015 2.171 2.184 2.166 2.179 32,967 +0.03(+1.43%)
Oct 02, 2015 2.100 2.149 2.100 2.149 20,401 +0.03(+1.45%)
Oct 01, 2015 2.118 2.157 2.116 2.118 50,422 -0.01(-0.62%)
Sep 30, 2015 2.122 2.157 2.122 2.131 50,557 +0.05(+2.23%)
Sep 29, 2015 2.144 2.144 2.083 2.085 63,412 -0.04(-1.98%)
Sep 28, 2015 2.184 2.197 2.127 2.127 135,758 -0.06(-2.81%)
Sep 25, 2015 2.184 2.206 2.171 2.188 106,478 +0.01(+0.60%)
Sep 24, 2015 2.171 2.188 2.149 2.175 122,355 -0.00(-0.20%)
Sep 23, 2015 2.149 2.184 2.149 2.179 137,934 +0.05(+2.26%)
Sep 22, 2015 2.153 2.166 2.122 2.131 57,394 -0.04(-1.82%)
Sep 21, 2015 2.223 2.223 2.171 2.171 47,008 -0.03(-1.39%)
Sep 18, 2015 2.192 2.219 2.192 2.201 41,948 +0.01(+0.40%)
Sep 17, 2015 2.192 2.209 2.190 2.192 21,558 +0.01(+0.40%)
Sep 16, 2015 2.197 2.206 2.184 2.184 26,413 -0.00(-0.04%)
Sep 15, 2015 2.192 2.206 2.166 2.185 43,061 +0.01(+0.36%)
Sep 14, 2015 2.197 2.197 2.169 2.177 55,257 -0.01(-0.52%)
Sep 11, 2015 2.175 2.192 2.171 2.188 13,953 -0.00(-0.20%)
Sep 10, 2015 2.180 2.205 2.180 2.192 38,522 +0.00(+0.00%)
Sep 09, 2015 2.227 2.227 2.192 2.192 24,108 -0.02(-0.78%)
Sep 08, 2015 2.167 2.210 2.167 2.209 54,599 +0.03(+1.18%)
Sep 04, 2015 2.162 2.184 2.184 2.184 42,270 +0.00(+0.00%)
Sep 03, 2015 2.192 2.214 2.184 2.184 32,205 -0.02(-0.78%)
Sep 02, 2015 2.197 2.201 2.162 2.201 91,281 +0.04(+1.98%)
Sep 01, 2015 2.184 2.184 2.150 2.158 28,795 -0.03(-1.56%)
Aug 31, 2015 2.222 2.222 2.192 2.192 23,281 -0.03(-1.35%)
Aug 28, 2015 2.205 2.231 2.197 2.222 44,486 +0.02(+0.78%)
Aug 27, 2015 2.184 2.222 2.171 2.205 47,560 +0.04(+1.78%)
Aug 26, 2015 2.180 2.180 2.128 2.167 48,256 +0.05(+2.22%)
Aug 25, 2015 2.141 2.168 2.120 2.120 76,157 -0.00(-0.20%)
Aug 24, 2015 1.918 2.158 1.867 2.124 215,290 -0.11(-4.98%)
Aug 21, 2015 2.295 2.295 2.235 2.235 51,030 -0.07(-3.15%)
Aug 20, 2015 2.329 2.338 2.308 2.308 57,130 -0.04(-1.63%)
Aug 19, 2015 2.321 2.351 2.317 2.346 29,815 +0.01(+0.53%)
Aug 18, 2015 2.338 2.351 2.321 2.334 38,428 -0.00(-0.18%)
Aug 17, 2015 2.346 2.374 2.329 2.338 98,481 -0.03(-1.09%)
Aug 14, 2015 2.359 2.364 2.346 2.364 62,635 +0.00(+0.00%)
Aug 13, 2015 2.359 2.368 2.355 2.364 11,789 +0.00(+0.00%)
Aug 12, 2015 2.376 2.376 2.342 2.364 32,807 -0.01(-0.36%)
Aug 11, 2015 2.406 2.406 2.355 2.372 39,054 -0.04(-1.77%)
Aug 10, 2015 2.372 2.424 2.372 2.415 33,216 +0.06(+2.55%)
Aug 07, 2015 2.372 2.372 2.342 2.355 32,466 -0.03(-1.43%)
Aug 06, 2015 2.410 2.410 2.346 2.389 140,865 -0.02(-0.71%)
Aug 05, 2015 2.415 2.428 2.406 2.406 9,245 +0.01(+0.36%)
Aug 04, 2015 2.415 2.415 2.394 2.398 16,464 -0.00(-0.18%)
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.