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, 2017 3.086 3.163 3.076 3.124 44,242 +0.06(+2.12%)
Oct 30, 2017 3.108 3.108 3.043 3.059 33,211 -0.02(-0.71%)
Oct 27, 2017 3.125 3.125 3.065 3.081 17,061 +0.02(+0.53%)
Oct 26, 2017 3.098 3.114 3.065 3.065 32,780 -0.05(-1.50%)
Oct 25, 2017 3.070 3.179 3.070 3.112 50,947 +0.04(+1.35%)
Oct 24, 2017 3.168 3.168 3.038 3.070 110,390 -0.13(-4.00%)
Oct 23, 2017 3.261 3.261 3.157 3.198 34,721 +0.03(+0.94%)
Oct 20, 2017 3.212 3.239 3.141 3.168 58,592 -0.05(-1.43%)
Oct 19, 2017 3.097 3.214 3.097 3.214 69,823 +0.05(+1.45%)
Oct 18, 2017 3.163 3.174 3.043 3.168 81,758 +0.12(+3.93%)
Oct 17, 2017 3.130 3.130 3.049 3.049 46,132 +0.01(+0.21%)
Oct 16, 2017 3.043 3.108 3.042 3.042 46,085 +0.00(+0.15%)
Oct 13, 2017 3.081 3.087 3.032 3.038 42,097 -0.09(-2.79%)
Oct 12, 2017 3.092 3.125 3.049 3.125 87,765 +0.01(+0.35%)
Oct 11, 2017 3.137 3.147 3.092 3.114 27,249 -0.03(-0.90%)
Oct 10, 2017 3.185 3.185 3.141 3.142 37,446 -0.02(-0.50%)
Oct 09, 2017 3.212 3.212 3.158 3.158 32,545 -0.03(-1.02%)
Oct 06, 2017 3.218 3.272 3.191 3.191 33,623 -0.05(-1.50%)
Oct 05, 2017 3.212 3.245 3.196 3.239 43,054 +0.05(+1.54%)
Oct 04, 2017 3.157 3.217 3.157 3.190 35,553 +0.03(+0.98%)
Oct 03, 2017 3.185 3.185 3.143 3.159 40,311 +0.00(+0.06%)
Oct 02, 2017 3.185 3.185 3.140 3.157 24,379 +0.02(+0.52%)
Sep 29, 2017 3.174 3.174 3.141 3.141 12,698 +0.05(+1.75%)
Sep 28, 2017 3.114 3.130 3.087 3.087 31,903 +0.02(+0.73%)
Sep 27, 2017 3.228 3.228 3.027 3.065 79,043 -0.15(-4.58%)
Sep 26, 2017 3.217 3.223 3.141 3.212 37,328 +0.02(+0.51%)
Sep 25, 2017 3.125 3.209 3.119 3.196 100,528 +0.06(+1.91%)
Sep 22, 2017 3.092 3.143 3.011 3.136 53,098 +0.09(+3.04%)
Sep 21, 2017 3.049 3.081 3.016 3.043 49,950 +0.04(+1.45%)
Sep 20, 2017 3.201 3.206 2.994 3.000 112,863 -0.12(-3.84%)
Sep 19, 2017 3.065 3.200 3.049 3.119 105,433 +0.04(+1.42%)
Sep 18, 2017 3.168 3.168 3.059 3.076 65,821 -0.08(-2.42%)
Sep 15, 2017 3.168 3.168 3.076 3.152 70,597 +0.04(+1.22%)
Sep 14, 2017 3.043 3.201 3.043 3.114 83,281 +0.04(+1.24%)
Sep 13, 2017 3.049 3.118 3.022 3.076 108,015 +0.04(+1.23%)
Sep 12, 2017 3.049 3.049 2.996 3.038 113,883 -0.04(-1.21%)
Sep 11, 2017 3.065 3.203 3.017 3.076 112,904 +0.03(+0.87%)
Sep 08, 2017 3.092 3.092 3.017 3.049 104,181 -0.06(-1.89%)
Sep 07, 2017 3.198 3.236 3.092 3.108 99,050 -0.09(-2.83%)
Sep 06, 2017 3.209 3.225 3.156 3.198 99,510 +0.10(+3.09%)
Sep 05, 2017 3.449 3.449 3.081 3.102 159,805 +0.01(+0.17%)
Sep 01, 2017 3.038 3.230 3.025 3.097 197,055 +0.06(+1.93%)
Aug 31, 2017 2.932 3.044 2.927 3.038 142,356 +0.15(+5.17%)
Aug 30, 2017 2.905 3.052 2.889 2.889 201,111 -0.04(-1.46%)
Aug 29, 2017 2.942 2.969 2.879 2.932 123,811 +0.02(+0.55%)
Aug 28, 2017 2.974 2.974 2.905 2.916 199,806 +0.01(+0.35%)
Aug 25, 2017 2.953 2.974 2.895 2.906 190,268 -0.01(-0.35%)
Aug 24, 2017 2.879 3.012 2.831 2.916 438,089 +0.04(+1.48%)
Aug 23, 2017 2.793 2.879 2.788 2.873 335,642 +0.09(+3.06%)
Aug 22, 2017 2.752 2.799 2.749 2.788 132,281 +0.06(+2.35%)
Aug 21, 2017 2.746 2.751 2.713 2.724 61,619 -0.04(-1.35%)
Aug 18, 2017 2.761 2.772 2.708 2.761 41,329 +0.01(+0.19%)
Aug 17, 2017 2.745 2.772 2.735 2.756 68,551 +0.00(+0.00%)
Aug 16, 2017 2.692 2.793 2.692 2.756 78,414 +0.06(+2.38%)
Aug 15, 2017 2.740 2.756 2.692 2.692 97,371 -0.02(-0.79%)
Aug 14, 2017 2.671 2.735 2.665 2.713 31,540 +0.10(+3.67%)
Aug 11, 2017 2.628 2.681 2.617 2.617 146,043 -0.06(-2.19%)
Aug 10, 2017 2.735 2.751 2.676 2.676 36,040 -0.08(-2.90%)
Aug 09, 2017 2.815 2.815 2.745 2.756 49,453 -0.06(-2.29%)
Aug 08, 2017 2.799 2.831 2.799 2.820 47,236 +0.01(+0.40%)
Aug 07, 2017 2.831 2.831 2.788 2.809 106,422 -0.01(-0.19%)
Aug 04, 2017 2.831 2.831 2.799 2.815 53,059 +0.03(+0.96%)
Aug 03, 2017 2.808 2.825 2.788 2.788 34,628 -0.02(-0.76%)
Aug 02, 2017 2.852 2.889 2.788 2.809 77,812 -0.05(-1.86%)
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.