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 UNCHANGED
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 (%)
Apr 30, 2009 1.358 1.358 1.282 1.314 98,815 -0.05(-3.64%)
Apr 29, 2009 1.361 1.369 1.336 1.364 13,229 +0.01(+1.06%)
Apr 28, 2009 1.317 1.385 1.282 1.350 137,173 +0.03(+2.27%)
Apr 27, 2009 1.279 1.382 1.268 1.320 60,388 +0.05(+3.74%)
Apr 24, 2009 1.254 1.284 1.254 1.272 28,843 +0.01(+1.19%)
Apr 23, 2009 1.252 1.282 1.252 1.257 54,920 +0.01(+0.87%)
Apr 22, 2009 1.252 1.303 1.238 1.246 122,584 -0.04(-2.76%)
Apr 21, 2009 1.265 1.298 1.225 1.282 98,720 +0.00(+0.00%)
Apr 20, 2009 1.312 1.317 1.279 1.282 25,852 -0.03(-2.28%)
Apr 17, 2009 1.257 1.426 1.257 1.312 63,780 +0.02(+1.69%)
Apr 16, 2009 1.254 1.312 1.254 1.290 48,875 +0.04(+3.04%)
Apr 15, 2009 1.252 1.347 1.249 1.252 128,515 +0.00(+0.00%)
Apr 14, 2009 1.290 1.344 1.252 1.252 144,695 -0.07(-4.96%)
Apr 13, 2009 1.314 1.396 1.265 1.317 131,797 -0.05(-3.59%)
Apr 09, 2009 1.423 1.475 1.339 1.366 51,671 -0.03(-2.34%)
Apr 08, 2009 1.415 1.502 1.371 1.399 43,054 +0.02(+1.78%)
Apr 07, 2009 1.352 1.380 1.347 1.374 18,006 +0.02(+1.61%)
Apr 06, 2009 1.309 1.410 1.309 1.352 41,867 +0.04(+3.33%)
Apr 03, 2009 1.306 1.344 1.295 1.309 24,992 +0.03(+2.34%)
Apr 02, 2009 1.407 1.437 1.276 1.279 126,667 -0.13(-9.27%)
Apr 01, 2009 1.393 1.426 1.284 1.410 57,327 -0.03(-2.11%)
Mar 31, 2009 1.385 1.494 1.268 1.440 137,805 +0.05(+3.55%)
Mar 30, 2009 1.445 1.445 1.366 1.391 37,608 -0.07(-4.49%)
Mar 26, 2009 1.431 1.546 1.323 1.456 195,981 +0.07(+4.90%)
Mar 25, 2009 1.374 1.464 1.358 1.388 55,063 -0.03(-1.92%)
Mar 24, 2009 1.464 1.475 1.287 1.415 98,147 -0.11(-7.14%)
Mar 23, 2009 1.389 1.524 1.363 1.524 191,939 +0.30(+24.72%)
Mar 20, 2009 1.279 1.333 1.222 1.222 107,874 -0.08(-5.87%)
Mar 19, 2009 1.309 1.333 1.252 1.298 99,484 +0.05(+3.70%)
Mar 18, 2009 1.236 1.265 1.222 1.252 69,277 +0.02(+1.32%)
Mar 17, 2009 1.211 1.238 1.211 1.235 44,189 +0.00(+0.00%)
Mar 16, 2009 1.203 1.244 1.129 1.235 50,179 +0.03(+2.48%)
Mar 13, 2009 1.265 1.265 1.154 1.206 0 -0.06(-4.73%)
Mar 12, 2009 1.146 1.265 1.124 1.265 81,908 +0.11(+9.41%)
Mar 11, 2009 1.102 1.244 1.094 1.157 171,121 +0.05(+4.94%)
Mar 10, 2009 1.059 1.143 0.9769 1.102 168,729 +0.03(+2.79%)
Mar 09, 2009 1.023 1.129 1.020 1.072 166,336 -0.05(-4.37%)
Mar 06, 2009 1.197 1.197 1.108 1.121 0 -0.03(-2.37%)
Mar 05, 2009 1.268 1.342 1.146 1.148 119,490 -0.17(-12.81%)
Mar 04, 2009 1.222 1.361 1.195 1.317 173,587 -0.03(-2.22%)
Mar 02, 2009 1.469 1.469 1.347 1.347 144,321 -0.19(-12.39%)
Feb 27, 2009 1.434 1.611 1.380 1.537 0 +0.05(+3.29%)
Feb 26, 2009 1.464 1.627 1.427 1.489 84,098 +0.05(+3.21%)
Feb 25, 2009 1.467 1.469 1.366 1.442 60,274 -0.01(-0.56%)
Feb 24, 2009 1.361 1.467 1.347 1.450 139,102 +0.10(+7.24%)
Feb 23, 2009 1.442 1.442 1.347 1.352 137,496 -0.07(-5.01%)
Feb 20, 2009 1.505 1.505 1.347 1.424 0 -0.09(-5.90%)
Feb 19, 2009 1.600 1.676 1.502 1.513 57,378 -0.11(-6.55%)
Feb 18, 2009 1.625 1.665 1.565 1.619 29,170 -0.01(-0.33%)
Feb 17, 2009 1.674 1.703 1.567 1.625 48,015 -0.09(-5.24%)
Feb 13, 2009 1.578 1.714 1.529 1.714 185,177 +0.14(+9.19%)
Feb 12, 2009 1.551 1.576 1.527 1.570 26,976 -0.01(-0.52%)
Feb 11, 2009 1.551 1.627 1.499 1.578 52,362 +0.00(+0.17%)
Feb 10, 2009 1.586 1.695 1.524 1.576 78,585 -0.01(-0.69%)
Feb 09, 2009 1.527 1.652 1.527 1.586 85,623 +0.03(+1.75%)
Feb 06, 2009 1.701 1.712 1.485 1.559 71,522 -0.09(-5.60%)
Feb 05, 2009 1.537 1.703 1.532 1.652 97,570 +0.09(+5.57%)
Feb 04, 2009 1.578 1.660 1.565 1.565 62,394 -0.00(-0.17%)
Feb 03, 2009 1.508 1.608 1.478 1.567 92,715 +0.07(+4.73%)
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.