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%)
Streaming Delayed Price Updated: 3:43 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 (%)
Jun 30, 2009 1.418 1.429 1.395 1.401 26,465 -0.01(-0.99%)
Jun 29, 2009 1.440 1.446 1.409 1.415 57,837 -0.05(-3.27%)
Jun 26, 2009 1.460 1.463 1.426 1.463 39,160 +0.04(+2.77%)
Jun 25, 2009 1.425 1.432 1.422 1.423 13,398 -0.03(-2.13%)
Jun 24, 2009 1.404 1.466 1.404 1.454 50,518 +0.03(+2.38%)
Jun 23, 2009 1.401 1.429 1.387 1.421 37,482 +0.02(+1.41%)
Jun 22, 2009 1.418 1.437 1.381 1.401 57,947 -0.03(-1.77%)
Jun 19, 2009 1.452 1.467 1.395 1.426 85,597 -0.06(-4.16%)
Jun 18, 2009 1.435 1.488 1.435 1.488 61,516 +0.07(+5.17%)
Jun 17, 2009 1.418 1.421 1.415 1.415 18,840 +0.02(+1.21%)
Jun 16, 2009 1.432 1.463 1.381 1.398 58,815 -0.01(-0.60%)
Jun 15, 2009 1.429 1.471 1.392 1.407 70,951 -0.03(-2.15%)
Jun 12, 2009 1.429 1.437 1.407 1.437 80,681 -0.03(-1.73%)
Jun 11, 2009 1.443 1.471 1.443 1.463 63,162 +0.02(+1.36%)
Jun 10, 2009 1.418 1.443 1.407 1.443 74,989 +0.02(+1.38%)
Jun 09, 2009 1.463 1.488 1.404 1.423 75,238 -0.05(-3.42%)
Jun 08, 2009 1.477 1.477 1.429 1.474 55,491 -0.00(-0.02%)
Jun 05, 2009 1.471 1.474 1.429 1.474 35,154 +0.01(+0.59%)
Jun 04, 2009 1.463 1.471 1.441 1.465 77,471 +0.05(+3.43%)
Jun 03, 2009 1.418 1.463 1.415 1.417 38,111 -0.05(-3.64%)
Jun 02, 2009 1.412 1.470 1.395 1.470 45,445 +0.05(+3.71%)
Jun 01, 2009 1.432 1.463 1.395 1.418 74,598 -0.01(-0.79%)
May 29, 2009 1.426 1.432 1.404 1.429 60,262 +0.00(+0.20%)
May 28, 2009 1.401 1.429 1.398 1.426 103,478 +0.03(+1.81%)
May 27, 2009 1.409 1.415 1.384 1.401 39,060 +0.02(+1.22%)
May 26, 2009 1.362 1.409 1.362 1.384 13,757 +0.01(+0.41%)
May 22, 2009 1.429 1.429 1.367 1.378 102,131 -0.04(-2.97%)
May 21, 2009 1.381 1.428 1.352 1.421 72,650 +0.04(+3.06%)
May 20, 2009 1.392 1.409 1.364 1.378 86,760 -0.04(-2.97%)
May 19, 2009 1.373 1.426 1.350 1.421 67,201 +0.04(+3.06%)
May 18, 2009 1.367 1.392 1.350 1.378 54,257 +0.03(+2.51%)
May 15, 2009 1.342 1.407 1.325 1.345 78,871 -0.03(-1.85%)
May 14, 2009 1.353 1.378 1.336 1.370 37,514 +0.01(+0.83%)
May 13, 2009 1.364 1.378 1.336 1.359 41,599 -0.06(-3.98%)
May 12, 2009 1.449 1.460 1.331 1.415 89,934 -0.05(-3.64%)
May 11, 2009 1.373 1.477 1.322 1.468 55,118 +0.05(+3.78%)
May 08, 2009 1.381 1.449 1.373 1.415 35,904 +0.02(+1.41%)
May 07, 2009 1.449 1.449 1.392 1.395 8,862 -0.01(-0.40%)
May 06, 2009 1.356 1.432 1.356 1.401 56,081 +0.03(+2.47%)
May 05, 2009 1.367 1.380 1.350 1.367 46,718 +0.01(+0.62%)
May 04, 2009 1.376 1.376 1.345 1.359 96,656 -0.01(-0.62%)
May 01, 2009 1.345 1.443 1.294 1.367 101,935 +0.01(+0.62%)
Apr 30, 2009 1.404 1.404 1.325 1.359 95,590 -0.05(-3.64%)
Apr 29, 2009 1.407 1.415 1.381 1.410 12,797 +0.01(+1.06%)
Apr 28, 2009 1.362 1.432 1.325 1.395 132,696 +0.03(+2.27%)
Apr 27, 2009 1.322 1.429 1.311 1.364 58,417 +0.05(+3.74%)
Apr 24, 2009 1.297 1.328 1.297 1.315 27,902 +0.02(+1.19%)
Apr 23, 2009 1.294 1.325 1.294 1.300 53,127 +0.01(+0.87%)
Apr 22, 2009 1.294 1.347 1.280 1.288 118,583 -0.04(-2.76%)
Apr 21, 2009 1.308 1.342 1.266 1.325 95,497 +0.00(+0.00%)
Apr 20, 2009 1.356 1.362 1.322 1.325 25,008 -0.03(-2.28%)
Apr 17, 2009 1.300 1.474 1.300 1.356 61,698 +0.02(+1.69%)
Apr 16, 2009 1.297 1.356 1.297 1.333 47,279 +0.04(+3.04%)
Apr 15, 2009 1.294 1.392 1.291 1.294 124,320 +0.00(+0.00%)
Apr 14, 2009 1.333 1.390 1.294 1.294 139,972 -0.07(-4.96%)
Apr 13, 2009 1.359 1.443 1.308 1.362 127,495 -0.05(-3.59%)
Apr 09, 2009 1.471 1.525 1.384 1.412 49,984 -0.03(-2.33%)
Apr 08, 2009 1.463 1.553 1.418 1.446 41,648 +0.03(+1.78%)
Apr 07, 2009 1.398 1.426 1.392 1.421 17,418 +0.02(+1.61%)
Apr 06, 2009 1.353 1.457 1.353 1.398 40,500 +0.05(+3.33%)
Apr 03, 2009 1.350 1.390 1.339 1.353 24,176 +0.03(+2.34%)
Apr 02, 2009 1.454 1.485 1.319 1.322 122,532 -0.14(-9.27%)
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.