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 (%)
May 28, 2004 2.692 2.694 2.681 2.681 26,087 +0.00(+0.10%)
May 27, 2004 2.689 2.694 2.645 2.678 26,822 -0.00(-0.10%)
May 26, 2004 2.667 2.716 2.643 2.681 30,497 +0.03(+1.03%)
May 25, 2004 2.659 2.694 2.626 2.654 88,184 -0.03(-1.22%)
May 24, 2004 2.585 2.694 2.564 2.686 105,086 +0.07(+2.81%)
May 21, 2004 2.599 2.626 2.594 2.613 108,026 +0.02(+0.95%)
May 20, 2004 2.564 2.599 2.520 2.588 68,343 -0.00(-0.10%)
May 19, 2004 2.585 2.591 2.569 2.591 29,394 -0.02(-0.83%)
May 18, 2004 2.583 2.613 2.542 2.613 145,137 +0.06(+2.24%)
May 17, 2004 2.624 2.640 2.545 2.556 65,771 +0.00(+0.00%)
May 14, 2004 2.580 2.583 2.534 2.556 41,152 -0.01(-0.32%)
May 13, 2004 2.537 2.585 2.537 2.564 73,854 +0.02(+0.86%)
May 12, 2004 2.504 2.553 2.504 2.542 48,134 +0.08(+3.20%)
May 11, 2004 2.422 2.490 2.398 2.463 63,566 +0.01(+0.56%)
May 10, 2004 2.585 2.585 2.387 2.449 81,570 -0.11(-4.26%)
May 07, 2004 2.572 2.591 2.545 2.558 23,148 +0.01(+0.53%)
May 06, 2004 2.572 2.580 2.504 2.545 27,557 -0.05(-2.09%)
May 05, 2004 2.607 2.607 2.580 2.599 35,641 -0.00(-0.10%)
May 04, 2004 2.599 2.626 2.558 2.602 60,994 -0.01(-0.52%)
May 03, 2004 2.615 2.700 2.615 2.615 90,389 +0.00(+0.10%)
Apr 30, 2004 2.694 2.727 2.585 2.613 96,268 -0.11(-4.00%)
Apr 29, 2004 2.722 2.730 2.719 2.722 30,864 +0.03(+1.01%)
Apr 28, 2004 2.790 2.790 2.694 2.694 95,900 -0.14(-4.90%)
Apr 27, 2004 2.912 2.912 2.830 2.833 65,771 -0.05(-1.79%)
Apr 26, 2004 2.926 2.939 2.858 2.885 85,979 -0.03(-0.93%)
Apr 23, 2004 2.915 2.934 2.885 2.912 37,111 -0.03(-0.93%)
Apr 22, 2004 2.980 2.988 2.939 2.939 22,413 -0.07(-2.26%)
Apr 21, 2004 3.010 3.015 2.972 3.007 51,808 +0.01(+0.45%)
Apr 20, 2004 2.999 3.062 2.969 2.994 33,436 -0.03(-1.08%)
Apr 19, 2004 3.021 3.026 2.994 3.026 58,054 +0.03(+0.91%)
Apr 16, 2004 3.007 3.021 2.994 2.999 41,152 -0.02(-0.72%)
Apr 15, 2004 2.994 3.103 2.994 3.021 51,808 +0.01(+0.27%)
Apr 14, 2004 3.130 3.130 2.994 3.013 71,282 -0.06(-2.04%)
Apr 13, 2004 3.103 3.130 3.062 3.075 73,119 +0.00(+0.00%)
Apr 12, 2004 3.075 3.103 3.064 3.075 60,994 +0.07(+2.26%)
Apr 08, 2004 3.089 3.113 3.007 3.007 50,706 -0.05(-1.78%)
Apr 07, 2004 2.996 3.062 2.996 3.062 78,998 +0.07(+2.27%)
Apr 06, 2004 3.116 3.116 2.994 2.994 69,445 -0.10(-3.08%)
Apr 05, 2004 3.160 3.160 3.051 3.089 40,050 -0.07(-2.16%)
Apr 02, 2004 3.070 3.184 2.994 3.157 160,569 +0.11(+3.76%)
Apr 01, 2004 3.056 3.056 2.994 3.043 74,222 +0.01(+0.45%)
Mar 31, 2004 3.035 3.035 3.002 3.029 62,464 +0.02(+0.72%)
Mar 30, 2004 3.035 3.035 3.007 3.007 39,683 +0.00(+0.00%)
Mar 29, 2004 3.059 3.059 3.007 3.007 21,678 -0.02(-0.81%)
Mar 26, 2004 3.062 3.089 3.021 3.032 66,138 -0.00(-0.09%)
Mar 25, 2004 3.021 3.037 3.021 3.035 71,282 +0.04(+1.36%)
Mar 24, 2004 3.021 3.043 2.994 2.994 37,111 +0.00(+0.00%)
Mar 23, 2004 3.010 3.043 2.994 2.994 37,478 -0.02(-0.54%)
Mar 22, 2004 3.051 3.089 3.007 3.010 145,872 -0.03(-0.98%)
Mar 19, 2004 3.051 3.064 3.040 3.040 29,394 +0.02(+0.54%)
Mar 18, 2004 3.103 3.103 2.999 3.024 96,635 -0.05(-1.68%)
Mar 17, 2004 3.130 3.130 3.073 3.075 74,589 -0.05(-1.74%)
Mar 16, 2004 3.119 3.198 3.103 3.130 338,041 +0.01(+0.44%)
Mar 15, 2004 3.198 3.239 3.108 3.116 123,825 -0.04(-1.38%)
Mar 12, 2004 3.111 3.198 3.103 3.160 126,030 +0.05(+1.66%)
Mar 11, 2004 3.152 3.157 3.108 3.108 49,971 -0.04(-1.38%)
Mar 10, 2004 3.108 3.157 3.103 3.152 65,771 +0.06(+1.85%)
Mar 09, 2004 3.089 3.103 3.078 3.094 47,766 +0.06(+1.97%)
Mar 08, 2004 3.048 3.048 2.999 3.035 52,910 -0.01(-0.18%)
Mar 05, 2004 3.056 3.059 3.040 3.040 30,129 +0.00(+0.00%)
Mar 04, 2004 3.062 3.062 3.026 3.040 49,603 +0.01(+0.18%)
Mar 03, 2004 3.089 3.089 2.969 3.035 63,198 -0.01(-0.18%)
Mar 02, 2004 3.035 3.062 3.035 3.040 44,092 +0.01(+0.27%)
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.