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 (%)
May 29, 2015 2.603 2.620 2.603 2.603 20,394 -0.01(-0.33%)
May 28, 2015 2.611 2.629 2.611 2.611 14,823 -0.02(-0.82%)
May 27, 2015 2.637 2.642 2.629 2.633 13,861 +0.01(+0.33%)
May 26, 2015 2.629 2.629 2.613 2.624 20,275 -0.01(-0.49%)
May 22, 2015 2.620 2.637 2.637 2.637 66,623 +0.00(+0.00%)
May 21, 2015 2.650 2.651 2.637 2.637 11,807 -0.03(-0.98%)
May 20, 2015 2.650 2.663 2.637 2.663 20,692 -0.00(-0.16%)
May 19, 2015 2.663 2.681 2.633 2.668 71,893 +0.01(+0.49%)
May 18, 2015 2.642 2.658 2.633 2.655 24,164 -0.00(-0.16%)
May 15, 2015 2.637 2.663 2.637 2.659 19,449 +0.02(+0.66%)
May 14, 2015 2.642 2.676 2.633 2.642 32,781 +0.00(+0.16%)
May 13, 2015 2.621 2.646 2.620 2.637 7,644 +0.01(+0.33%)
May 12, 2015 2.629 2.637 2.611 2.629 24,811 -0.01(-0.49%)
May 11, 2015 2.629 2.646 2.629 2.642 17,773 +0.00(+0.16%)
May 08, 2015 2.634 2.672 2.634 2.637 13,333 -0.00(-0.16%)
May 07, 2015 2.646 2.646 2.616 2.642 4,230 +0.03(+1.33%)
May 06, 2015 2.650 2.650 2.603 2.607 12,015 -0.03(-1.14%)
May 05, 2015 2.648 2.655 2.598 2.637 51,124 -0.01(-0.33%)
May 04, 2015 2.650 2.663 2.626 2.646 16,858 -0.01(-0.28%)
May 01, 2015 2.620 2.655 2.620 2.653 48,040 +0.04(+1.44%)
Apr 30, 2015 2.624 2.655 2.616 2.616 49,001 -0.02(-0.82%)
Apr 29, 2015 2.681 2.681 2.620 2.637 159,090 -0.03(-1.30%)
Apr 28, 2015 2.694 2.694 2.668 2.672 28,200 -0.02(-0.81%)
Apr 27, 2015 2.728 2.733 2.681 2.694 37,195 -0.01(-0.32%)
Apr 24, 2015 2.689 2.715 2.689 2.702 30,028 +0.03(+1.14%)
Apr 23, 2015 2.676 2.711 2.663 2.672 41,230 +0.00(+0.00%)
Apr 22, 2015 2.672 2.711 2.668 2.672 44,270 -0.01(-0.32%)
Apr 21, 2015 2.724 2.724 2.676 2.681 53,229 -0.03(-1.28%)
Apr 20, 2015 2.733 2.733 2.715 2.715 20,717 -0.02(-0.63%)
Apr 17, 2015 2.772 2.772 2.728 2.733 9,594 -0.02(-0.63%)
Apr 16, 2015 2.702 2.815 2.702 2.750 57,611 +0.03(+0.96%)
Apr 15, 2015 2.715 2.733 2.715 2.724 14,442 +0.02(+0.80%)
Apr 14, 2015 2.724 2.728 2.702 2.702 12,473 -0.00(-0.16%)
Apr 13, 2015 2.733 2.733 2.702 2.707 39,814 -0.02(-0.64%)
Apr 10, 2015 2.733 2.733 2.724 2.724 8,824 -0.01(-0.31%)
Apr 09, 2015 2.750 2.750 2.720 2.733 12,831 -0.02(-0.82%)
Apr 08, 2015 2.724 2.781 2.724 2.755 18,857 +0.04(+1.63%)
Apr 07, 2015 2.707 2.711 2.694 2.711 26,704 +0.01(+0.32%)
Apr 06, 2015 2.672 2.720 2.668 2.702 28,590 +0.03(+0.98%)
Apr 02, 2015 2.707 2.676 2.676 2.676 15,906 -0.03(-1.05%)
Apr 01, 2015 2.689 2.733 2.672 2.705 32,020 +0.02(+0.89%)
Mar 31, 2015 2.655 2.703 2.655 2.681 31,197 +0.00(+0.00%)
Mar 30, 2015 2.655 2.689 2.655 2.681 24,286 +0.01(+0.49%)
Mar 27, 2015 2.659 2.668 2.633 2.668 43,835 +0.02(+0.65%)
Mar 26, 2015 2.646 2.650 2.594 2.650 116,758 -0.02(-0.65%)
Mar 25, 2015 2.702 2.702 2.646 2.668 61,154 -0.01(-0.48%)
Mar 24, 2015 2.728 2.728 2.676 2.681 75,726 -0.01(-0.32%)
Mar 23, 2015 2.676 2.689 2.655 2.689 17,815 +0.02(+0.81%)
Mar 20, 2015 2.663 2.668 2.650 2.668 27,525 -0.00(-0.16%)
Mar 19, 2015 2.668 2.672 2.655 2.672 39,381 +0.02(+0.65%)
Mar 18, 2015 2.624 2.658 2.612 2.655 23,583 +0.01(+0.34%)
Mar 17, 2015 2.611 2.646 2.611 2.646 39,473 -0.00(-0.02%)
Mar 16, 2015 2.646 2.646 2.611 2.646 27,695 +0.00(+0.16%)
Mar 13, 2015 2.629 2.642 2.603 2.642 25,263 +0.02(+0.83%)
Mar 12, 2015 2.641 2.646 2.599 2.620 47,955 -0.02(-0.65%)
Mar 11, 2015 2.650 2.650 2.595 2.637 56,419 +0.00(+0.16%)
Mar 10, 2015 2.667 2.675 2.599 2.633 69,282 -0.04(-1.35%)
Mar 09, 2015 2.709 2.709 2.641 2.669 69,385 -0.00(-0.08%)
Mar 06, 2015 2.714 2.735 2.667 2.671 33,860 -0.06(-2.18%)
Mar 05, 2015 2.726 2.731 2.697 2.731 73,953 +0.02(+0.79%)
Mar 04, 2015 2.739 2.735 2.692 2.709 56,050 -0.03(-0.93%)
Mar 03, 2015 2.739 2.735 2.731 2.735 33,016 +0.00(+0.00%)
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.