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 (%)
Aug 29, 2003 2.841 2.866 2.819 2.858 19,551 +0.02(+0.69%)
Aug 28, 2003 2.836 2.838 2.813 2.838 17,063 +0.03(+0.90%)
Aug 27, 2003 2.793 2.830 2.793 2.813 40,525 +0.03(+0.91%)
Aug 26, 2003 2.813 2.833 2.788 2.788 18,485 -0.03(-0.90%)
Aug 25, 2003 2.836 2.838 2.813 2.813 26,306 -0.02(-0.70%)
Aug 22, 2003 2.810 2.841 2.810 2.833 13,863 +0.02(+0.80%)
Aug 21, 2003 2.816 2.816 2.807 2.810 40,525 -0.00(-0.10%)
Aug 20, 2003 2.881 2.883 2.810 2.813 68,253 -0.07(-2.34%)
Aug 19, 2003 2.841 2.881 2.810 2.881 51,901 +0.05(+1.89%)
Aug 18, 2003 2.827 2.866 2.813 2.827 22,751 -0.03(-0.99%)
Aug 15, 2003 2.819 2.869 2.816 2.855 58,655 +0.05(+1.70%)
Aug 14, 2003 2.785 2.807 2.785 2.807 27,016 +0.03(+0.91%)
Aug 13, 2003 2.796 2.807 2.731 2.782 47,279 +0.01(+0.41%)
Aug 12, 2003 2.746 2.807 2.746 2.771 28,083 +0.04(+1.34%)
Aug 11, 2003 2.796 2.833 2.734 2.734 53,323 -0.06(-2.11%)
Aug 08, 2003 2.810 2.810 2.771 2.793 46,213 -0.01(-0.30%)
Aug 07, 2003 2.757 2.802 2.757 2.802 56,166 +0.04(+1.53%)
Aug 06, 2003 2.768 2.782 2.760 2.760 51,901 -0.03(-0.91%)
Aug 05, 2003 2.785 2.813 2.768 2.785 45,857 -0.03(-0.90%)
Aug 04, 2003 2.785 2.833 2.785 2.810 44,791 +0.01(+0.40%)
Aug 01, 2003 2.827 2.833 2.827 2.799 46,568 -0.03(-1.00%)
Jul 31, 2003 2.841 2.841 2.771 2.827 125,486 -0.01(-0.40%)
Jul 30, 2003 2.838 2.838 2.824 2.838 31,282 +0.01(+0.50%)
Jul 29, 2003 2.838 2.838 2.816 2.824 30,927 -0.00(-0.10%)
Jul 28, 2003 2.923 2.923 2.827 2.827 135,795 -0.10(-3.27%)
Jul 25, 2003 2.909 2.926 2.886 2.923 18,485 +0.04(+1.37%)
Jul 24, 2003 2.875 2.900 2.875 2.883 22,040 -0.02(-0.68%)
Jul 23, 2003 2.909 2.923 2.878 2.903 34,126 -0.01(-0.29%)
Jul 22, 2003 2.875 2.912 2.875 2.912 47,635 +0.04(+1.27%)
Jul 21, 2003 2.875 2.951 2.875 2.875 40,880 +0.00(+0.00%)
Jul 18, 2003 2.878 2.912 2.875 2.875 27,727 -0.00(-0.10%)
Jul 17, 2003 2.886 2.897 2.875 2.878 38,748 -0.02(-0.68%)
Jul 16, 2003 2.900 2.912 2.892 2.897 32,349 +0.00(+0.00%)
Jul 15, 2003 2.931 2.951 2.886 2.897 22,395 -0.03(-1.15%)
Jul 14, 2003 2.940 2.942 2.914 2.931 56,166 +0.01(+0.39%)
Jul 11, 2003 2.928 2.931 2.897 2.920 67,897 -0.00(-0.10%)
Jul 10, 2003 2.912 2.923 2.912 2.923 28,794 +0.02(+0.78%)
Jul 09, 2003 2.912 2.914 2.900 2.900 27,016 +0.01(+0.49%)
Jul 08, 2003 2.948 2.948 2.886 2.886 109,134 -0.06(-2.19%)
Jul 07, 2003 2.931 2.951 2.914 2.951 150,726 +0.03(+0.87%)
Jul 03, 2003 2.942 2.942 2.926 2.926 5,332 +0.00(+0.10%)
Jul 02, 2003 2.931 2.934 2.886 2.923 45,857 +0.01(+0.19%)
Jul 01, 2003 2.912 2.931 2.912 2.917 13,863 +0.00(+0.00%)
Jun 30, 2003 2.912 2.931 2.886 2.917 45,502 -0.02(-0.77%)
Jun 27, 2003 2.926 2.951 2.909 2.940 29,149 +0.00(+0.10%)
Jun 26, 2003 2.934 2.940 2.883 2.937 66,120 +0.00(+0.10%)
Jun 25, 2003 2.917 2.934 2.883 2.934 60,788 +0.05(+1.56%)
Jun 24, 2003 2.897 2.940 2.869 2.889 60,432 +0.02(+0.69%)
Jun 23, 2003 2.903 2.906 2.866 2.869 40,880 -0.02(-0.68%)
Jun 20, 2003 2.923 2.923 2.875 2.889 66,476 -0.01(-0.29%)
Jun 19, 2003 2.909 2.942 2.875 2.897 61,143 -0.01(-0.19%)
Jun 18, 2003 2.897 2.945 2.881 2.903 62,921 -0.01(-0.29%)
Jun 17, 2003 2.914 2.979 2.912 2.912 143,261 +0.03(+0.98%)
Jun 16, 2003 2.827 2.954 2.827 2.883 86,383 +0.07(+2.40%)
Jun 13, 2003 2.813 2.881 2.813 2.816 34,126 -0.00(-0.10%)
Jun 12, 2003 2.841 2.872 2.819 2.819 48,701 -0.06(-2.24%)
Jun 11, 2003 2.858 2.895 2.852 2.883 43,369 -0.00(-0.10%)
Jun 10, 2003 2.855 2.889 2.847 2.886 86,027 +0.02(+0.79%)
Jun 09, 2003 2.852 2.864 2.836 2.864 19,196 -0.00(-0.10%)
Jun 06, 2003 2.858 2.866 2.701 2.866 211,514 +0.00(+0.00%)
Jun 05, 2003 2.866 2.897 2.844 2.866 103,446 +0.02(+0.69%)
Jun 04, 2003 2.883 2.883 2.847 2.847 81,050 -0.01(-0.30%)
Jun 03, 2003 2.872 2.889 2.855 2.855 47,635 -0.01(-0.49%)
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.