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 (%)
Aug 31, 2004 2.773 2.797 2.743 2.743 40,055 -0.02(-0.59%)
Aug 30, 2004 2.740 2.759 2.735 2.759 15,066 -0.00(-0.10%)
Aug 27, 2004 2.738 2.803 2.738 2.762 24,988 +0.02(+0.59%)
Aug 26, 2004 2.738 2.751 2.738 2.746 29,031 +0.01(+0.40%)
Aug 25, 2004 2.740 2.757 2.735 2.735 29,398 -0.00(-0.10%)
Aug 24, 2004 2.740 2.767 2.738 2.738 28,663 -0.00(-0.10%)
Aug 23, 2004 2.735 2.740 2.735 2.740 25,356 -0.05(-1.85%)
Aug 20, 2004 2.781 2.792 2.781 2.792 7,349 +0.01(+0.20%)
Aug 19, 2004 2.732 2.787 2.732 2.787 23,151 +0.04(+1.49%)
Aug 18, 2004 2.770 2.803 2.738 2.746 50,712 +0.02(+0.60%)
Aug 17, 2004 2.732 2.748 2.729 2.729 30,133 -0.03(-1.08%)
Aug 16, 2004 2.748 2.795 2.729 2.759 28,296 +0.04(+1.30%)
Aug 13, 2004 2.754 2.800 2.724 2.724 30,868 -0.01(-0.30%)
Aug 12, 2004 2.770 2.803 2.732 2.732 36,013 -0.03(-1.08%)
Aug 11, 2004 2.797 2.844 2.762 2.762 55,857 -0.03(-0.98%)
Aug 10, 2004 2.787 2.814 2.776 2.789 49,242 -0.02(-0.87%)
Aug 09, 2004 2.803 2.814 2.778 2.814 24,988 +0.04(+1.37%)
Aug 06, 2004 2.748 2.819 2.748 2.776 52,182 +0.03(+0.99%)
Aug 05, 2004 2.757 2.759 2.732 2.748 30,133 +0.00(+0.00%)
Aug 04, 2004 2.748 2.787 2.738 2.748 12,126 -0.03(-0.98%)
Aug 03, 2004 2.778 2.806 2.776 2.776 14,331 -0.03(-0.97%)
Aug 02, 2004 2.762 2.803 2.748 2.803 47,405 +0.00(+0.00%)
Jul 30, 2004 2.748 2.803 2.680 2.803 80,845 +0.10(+3.52%)
Jul 29, 2004 2.699 2.716 2.697 2.708 23,886 +0.03(+1.02%)
Jul 28, 2004 2.667 2.719 2.667 2.680 24,988 +0.01(+0.51%)
Jul 27, 2004 2.738 2.773 2.653 2.667 97,750 -0.10(-3.54%)
Jul 26, 2004 2.770 2.770 2.721 2.765 32,705 +0.02(+0.79%)
Jul 23, 2004 2.721 2.767 2.721 2.743 22,783 +0.02(+0.80%)
Jul 22, 2004 2.855 2.857 2.719 2.721 90,400 -0.15(-5.21%)
Jul 21, 2004 2.876 2.912 2.857 2.871 57,694 -0.01(-0.28%)
Jul 20, 2004 2.895 2.895 2.874 2.879 11,759 -0.02(-0.56%)
Jul 19, 2004 2.901 2.901 2.871 2.895 24,253 -0.01(-0.34%)
Jul 16, 2004 2.923 2.923 2.905 2.905 3,307 -0.03(-0.87%)
Jul 15, 2004 2.871 2.931 2.844 2.931 80,845 +0.09(+3.06%)
Jul 14, 2004 2.789 2.898 2.778 2.844 56,959 +0.07(+2.55%)
Jul 13, 2004 2.789 2.795 2.721 2.773 31,235 +0.00(+0.00%)
Jul 12, 2004 2.757 2.773 2.724 2.773 21,313 +0.02(+0.69%)
Jul 09, 2004 2.705 2.762 2.705 2.754 56,959 +0.08(+2.85%)
Jul 08, 2004 2.719 2.719 2.678 2.678 18,741 -0.04(-1.50%)
Jul 07, 2004 2.735 2.735 2.697 2.719 85,990 -0.02(-0.60%)
Jul 06, 2004 2.748 2.751 2.721 2.735 11,024 -0.00(-0.10%)
Jul 02, 2004 2.748 2.751 2.724 2.738 24,988 +0.01(+0.40%)
Jul 01, 2004 2.729 2.729 2.694 2.727 14,331 -0.00(-0.10%)
Jun 30, 2004 2.719 2.762 2.719 2.729 45,567 +0.01(+0.40%)
Jun 29, 2004 2.683 2.719 2.656 2.719 48,875 +0.05(+1.83%)
Jun 28, 2004 2.721 2.721 2.656 2.670 17,271 -0.05(-1.90%)
Jun 25, 2004 2.719 2.721 2.713 2.721 22,783 +0.01(+0.20%)
Jun 24, 2004 2.716 2.721 2.716 2.716 32,338 +0.01(+0.30%)
Jun 23, 2004 2.650 2.708 2.648 2.708 13,964 +0.04(+1.53%)
Jun 22, 2004 2.670 2.719 2.626 2.667 39,688 -0.01(-0.31%)
Jun 21, 2004 2.776 2.776 2.675 2.675 37,115 -0.07(-2.67%)
Jun 18, 2004 2.694 2.748 2.640 2.748 41,525 +0.03(+1.00%)
Jun 17, 2004 2.656 2.721 2.640 2.721 63,574 +0.04(+1.42%)
Jun 16, 2004 2.678 2.705 2.670 2.683 29,398 -0.02(-0.80%)
Jun 15, 2004 2.640 2.705 2.640 2.705 33,440 +0.07(+2.47%)
Jun 14, 2004 2.642 2.653 2.612 2.640 54,387 -0.04(-1.52%)
Jun 10, 2004 2.648 2.702 2.648 2.680 72,393 +0.04(+1.55%)
Jun 09, 2004 2.661 2.661 2.640 2.640 82,683 -0.01(-0.31%)
Jun 08, 2004 2.642 2.667 2.642 2.648 37,115 +0.01(+0.21%)
Jun 07, 2004 2.664 2.667 2.642 2.642 47,037 -0.02(-0.82%)
Jun 04, 2004 2.667 2.705 2.642 2.664 20,211 -0.02(-0.61%)
Jun 03, 2004 2.708 2.708 2.642 2.680 31,603 -0.03(-1.01%)
Jun 02, 2004 2.705 2.708 2.697 2.708 20,211 +0.00(+0.10%)
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.