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 UNCHANGED
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, 2010 1.599 1.638 1.599 1.604 130,494 +0.00(+0.00%)
Aug 30, 2010 1.587 1.621 1.587 1.604 79,733 +0.02(+1.07%)
Aug 27, 2010 1.587 1.610 1.582 1.587 83,150 -0.02(-1.23%)
Aug 26, 2010 1.610 1.619 1.587 1.607 93,487 -0.00(-0.18%)
Aug 25, 2010 1.607 1.610 1.582 1.610 35,887 +0.00(+0.18%)
Aug 24, 2010 1.638 1.638 1.596 1.607 80,689 -0.01(-0.70%)
Aug 23, 2010 1.633 1.633 1.613 1.619 97,852 -0.00(-0.17%)
Aug 20, 2010 1.624 1.624 1.602 1.621 38,737 +0.01(+0.70%)
Aug 19, 2010 1.644 1.644 1.610 1.610 35,919 -0.02(-1.38%)
Aug 18, 2010 1.644 1.644 1.621 1.633 64,949 -0.00(-0.17%)
Aug 17, 2010 1.650 1.650 1.627 1.635 33,490 +0.00(+0.04%)
Aug 16, 2010 1.652 1.652 1.621 1.635 35,250 +0.00(+0.13%)
Aug 13, 2010 1.633 1.633 1.616 1.633 27,801 +0.01(+0.52%)
Aug 12, 2010 1.635 1.689 1.602 1.624 90,198 -0.01(-0.35%)
Aug 11, 2010 1.650 1.661 1.624 1.630 22,792 -0.02(-1.37%)
Aug 10, 2010 1.683 1.683 1.652 1.652 19,931 -0.03(-1.52%)
Aug 09, 2010 1.678 1.678 1.661 1.678 47,092 +0.01(+0.51%)
Aug 06, 2010 1.669 1.681 1.652 1.669 35,519 +0.00(+0.00%)
Aug 05, 2010 1.681 1.681 1.658 1.669 33,908 -0.01(-0.50%)
Aug 04, 2010 1.686 1.686 1.655 1.678 21,425 +0.00(+0.00%)
Aug 03, 2010 1.686 1.686 1.667 1.678 31,596 +0.00(+0.17%)
Aug 02, 2010 1.667 1.675 1.650 1.675 29,430 +0.02(+1.19%)
Jul 30, 2010 1.655 1.664 1.624 1.655 37,608 -0.00(-0.17%)
Jul 29, 2010 1.664 1.664 1.658 1.658 27,645 -0.00(-0.17%)
Jul 28, 2010 1.658 1.675 1.658 1.661 32,598 +0.01(+0.54%)
Jul 27, 2010 1.689 1.689 1.630 1.652 47,761 -0.03(-1.87%)
Jul 26, 2010 1.669 1.686 1.655 1.683 35,951 +0.03(+1.71%)
Jul 23, 2010 1.661 1.661 1.638 1.655 42,670 +0.01(+0.34%)
Jul 22, 2010 1.621 1.658 1.621 1.650 75,726 +0.05(+3.18%)
Jul 21, 2010 1.590 1.630 1.590 1.599 51,712 +0.01(+0.35%)
Jul 20, 2010 1.579 1.616 1.551 1.593 148,992 -0.01(-0.84%)
Jul 19, 2010 1.576 1.613 1.562 1.607 172,421 +0.03(+1.75%)
Jul 16, 2010 1.579 1.607 1.568 1.579 47,690 -0.03(-1.93%)
Jul 15, 2010 1.621 1.630 1.590 1.610 40,794 -0.02(-1.21%)
Jul 14, 2010 1.604 1.630 1.596 1.630 34,694 +0.01(+0.87%)
Jul 13, 2010 1.576 1.627 1.576 1.616 66,981 +0.03(+1.60%)
Jul 12, 2010 1.559 1.607 1.559 1.590 84,686 +0.02(+1.44%)
Jul 09, 2010 1.568 1.573 1.539 1.568 61,540 +0.00(+0.18%)
Jul 08, 2010 1.562 1.573 1.559 1.565 33,310 +0.00(+0.18%)
Jul 07, 2010 1.565 1.579 1.548 1.562 57,582 -0.01(-0.54%)
Jul 06, 2010 1.537 1.571 1.537 1.571 51,687 +0.02(+1.46%)
Jul 02, 2010 1.548 1.582 1.514 1.548 45,435 -0.01(-0.90%)
Jul 01, 2010 1.582 1.593 1.539 1.562 60,510 -0.03(-1.71%)
Jun 30, 2010 1.607 1.613 1.582 1.589 59,483 -0.03(-1.81%)
Jun 29, 2010 1.621 1.621 1.568 1.619 90,967 +0.00(+0.17%)
Jun 25, 2010 1.616 1.621 1.607 1.616 21,064 -0.00(-0.17%)
Jun 24, 2010 1.621 1.652 1.610 1.619 165,047 +0.02(+1.42%)
Jun 23, 2010 1.571 1.638 1.545 1.596 63,310 +0.01(+0.53%)
Jun 22, 2010 1.596 1.630 1.587 1.587 71,771 -0.04(-2.43%)
Jun 21, 2010 1.652 1.655 1.619 1.627 59,087 +0.01(+0.52%)
Jun 18, 2010 1.619 1.655 1.619 1.619 41,576 -0.01(-0.69%)
Jun 17, 2010 1.596 1.638 1.587 1.630 94,546 +0.02(+1.23%)
Jun 16, 2010 1.633 1.633 1.599 1.610 111,082 -0.01(-0.70%)
Jun 15, 2010 1.613 1.638 1.604 1.621 54,534 -0.00(-0.17%)
Jun 14, 2010 1.633 1.633 1.607 1.624 71,456 +0.03(+1.73%)
Jun 11, 2010 1.607 1.607 1.568 1.596 17,017 -0.02(-1.50%)
Jun 10, 2010 1.588 1.624 1.582 1.621 51,632 +0.04(+2.45%)
Jun 09, 2010 1.610 1.610 1.563 1.582 71,425 +0.02(+1.42%)
Jun 08, 2010 1.538 1.590 1.538 1.560 49,232 +0.01(+0.54%)
Jun 07, 2010 1.579 1.604 1.552 1.552 92,073 -0.03(-1.76%)
Jun 04, 2010 1.579 1.660 1.579 1.579 37,109 -0.02(-1.38%)
Jun 03, 2010 1.624 1.624 1.596 1.601 19,428 -0.03(-2.03%)
Jun 02, 2010 1.582 1.671 1.565 1.635 96,220 +0.06(+3.51%)
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.