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 )

3.700 +0.060 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2008 1.924 1.924 1.873 1.876 0 -0.02(-1.04%)
Aug 28, 2008 1.896 1.907 1.871 1.896 45,040 +0.02(+1.05%)
Aug 27, 2008 1.888 1.924 1.826 1.876 50,045 -0.03(-1.62%)
Aug 26, 2008 1.845 1.924 1.828 1.907 175,315 +0.06(+3.51%)
Aug 25, 2008 1.828 1.885 1.828 1.843 18,129 -0.01(-0.61%)
Aug 22, 2008 1.873 1.882 1.845 1.854 0 +0.02(+1.24%)
Aug 21, 2008 1.862 1.893 1.831 1.831 49,501 -0.01(-0.63%)
Aug 20, 2008 1.857 1.858 1.843 1.843 14,219 -0.01(-0.71%)
Aug 19, 2008 1.907 1.907 1.778 1.856 29,612 -0.05(-2.70%)
Aug 18, 2008 1.879 1.907 1.879 1.907 14,198 +0.05(+2.57%)
Aug 15, 2008 1.907 1.907 1.851 1.859 0 -0.02(-1.03%)
Aug 14, 2008 1.871 1.882 1.848 1.879 25,744 +0.03(+1.50%)
Aug 13, 2008 1.814 1.854 1.814 1.851 28,438 +0.04(+2.02%)
Aug 12, 2008 1.854 1.885 1.798 1.814 60,706 -0.03(-1.38%)
Aug 11, 2008 1.873 1.913 1.831 1.840 82,025 -0.01(-0.76%)
Aug 08, 2008 1.834 1.854 1.828 1.854 22,217 +0.05(+2.65%)
Aug 07, 2008 1.868 1.868 1.806 1.806 18,197 -0.06(-3.02%)
Aug 06, 2008 1.896 1.909 1.862 1.862 90,101 -0.02(-0.90%)
Aug 05, 2008 1.865 1.896 1.862 1.879 30,216 +0.03(+1.52%)
Aug 04, 2008 1.868 1.868 1.834 1.851 33,771 -0.02(-1.05%)
Aug 01, 2008 1.854 1.893 1.802 1.871 78,043 +0.00(+0.00%)
Jul 31, 2008 1.817 1.873 1.817 1.871 98,398 +0.05(+2.94%)
Jul 30, 2008 1.851 1.873 1.809 1.817 91,790 -0.01(-0.31%)
Jul 29, 2008 1.809 1.859 1.803 1.823 67,151 +0.01(+0.78%)
Jul 28, 2008 1.828 1.888 1.809 1.809 75,971 -0.03(-1.53%)
Jul 25, 2008 1.812 1.837 1.809 1.837 52,469 +0.02(+1.24%)
Jul 24, 2008 1.828 1.828 1.809 1.814 31,457 -0.01(-0.77%)
Jul 23, 2008 1.859 1.866 1.719 1.828 114,680 -0.04(-2.25%)
Jul 22, 2008 1.828 1.871 1.817 1.871 63,095 +0.02(+1.06%)
Jul 21, 2008 1.828 1.885 1.826 1.851 41,805 +0.03(+1.70%)
Jul 18, 2008 1.828 1.834 1.814 1.820 116,411 +0.01(+0.31%)
Jul 17, 2008 1.828 1.859 1.792 1.814 143,424 +0.01(+0.63%)
Jul 16, 2008 1.722 1.843 1.722 1.803 84,897 +0.03(+1.91%)
Jul 15, 2008 1.767 1.772 1.632 1.769 157,093 -0.02(-1.26%)
Jul 14, 2008 1.851 1.910 1.781 1.792 108,601 -0.04(-2.00%)
Jul 11, 2008 1.927 1.927 1.828 1.828 80,354 -0.10(-5.11%)
Jul 10, 2008 1.955 1.986 1.885 1.927 16,814 -0.01(-0.72%)
Jul 09, 2008 1.955 1.986 1.921 1.941 17,642 +0.02(+1.02%)
Jul 08, 2008 1.921 1.933 1.910 1.921 29,089 +0.00(+0.00%)
Jul 07, 2008 1.958 1.992 1.913 1.921 35,708 -0.04(-2.15%)
Jul 04, 2008 1.986 1.986 1.955 1.964 21,880 +0.00(+0.00%)
Jul 03, 2008 1.986 1.986 1.955 1.964 21,880 -0.02(-1.13%)
Jul 02, 2008 1.978 2.009 1.972 1.986 15,765 +0.02(+0.86%)
Jul 01, 2008 1.997 2.017 1.969 1.969 49,455 -0.05(-2.37%)
Jun 30, 2008 2.079 2.079 2.017 2.017 42,701 -0.09(-4.27%)
Jun 27, 2008 2.079 2.110 2.079 2.107 26,234 +0.01(+0.67%)
Jun 26, 2008 2.110 2.152 2.093 2.093 56,106 -0.00(-0.13%)
Jun 25, 2008 2.082 2.107 2.079 2.096 49,437 +0.06(+2.90%)
Jun 24, 2008 2.054 2.079 2.020 2.037 48,122 +0.01(+0.56%)
Jun 23, 2008 2.003 2.036 1.978 2.025 35,374 +0.01(+0.31%)
Jun 20, 2008 2.011 2.037 2.011 2.019 11,819 +0.05(+2.54%)
Jun 19, 2008 2.039 2.104 1.969 1.969 38,115 -0.05(-2.37%)
Jun 18, 2008 2.031 2.034 2.017 2.017 9,256 +0.01(+0.42%)
Jun 17, 2008 2.025 2.141 1.969 2.009 60,318 +0.01(+0.28%)
Jun 16, 2008 2.020 2.042 2.003 2.003 33,668 -0.01(-0.25%)
Jun 13, 2008 2.000 2.009 1.919 2.008 33,220 -0.01(-0.73%)
Jun 12, 2008 1.994 2.023 1.975 2.023 62,423 -0.00(-0.01%)
Jun 11, 2008 2.068 2.068 2.023 2.023 59,195 -0.04(-2.03%)
Jun 10, 2008 2.065 2.065 2.054 2.065 20,952 -0.00(-0.14%)
Jun 09, 2008 2.031 2.072 2.031 2.068 35,502 +0.06(+2.80%)
Jun 06, 2008 2.093 2.093 2.011 2.011 72,000 -0.06(-2.98%)
Jun 05, 2008 2.076 2.094 2.056 2.073 34,268 +0.02(+0.82%)
Jun 04, 2008 2.076 2.082 2.054 2.056 43,369 -0.02(-0.95%)
Jun 03, 2008 2.163 2.174 2.076 2.076 107,705 -0.07(-3.15%)
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.