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, 2011 1.697 1.725 1.697 1.715 44,479 +0.02(+0.90%)
Aug 30, 2011 1.685 1.700 1.685 1.700 26,723 +0.02(+0.91%)
Aug 29, 2011 1.682 1.709 1.679 1.685 130,884 +0.01(+0.55%)
Aug 26, 2011 1.639 1.681 1.639 1.676 10,446 +0.02(+0.92%)
Aug 25, 2011 1.682 1.682 1.639 1.660 47,087 -0.01(-0.37%)
Aug 24, 2011 1.645 1.676 1.645 1.666 68,695 +0.01(+0.59%)
Aug 23, 2011 1.627 1.657 1.627 1.657 6,036 +0.03(+2.04%)
Aug 22, 2011 1.614 1.642 1.614 1.624 52,078 +0.02(+1.15%)
Aug 19, 2011 1.593 1.666 1.581 1.605 47,661 -0.04(-2.24%)
Aug 18, 2011 1.571 1.648 1.571 1.642 54,798 -0.03(-1.83%)
Aug 17, 2011 1.673 1.700 1.608 1.673 41,958 +0.00(+0.00%)
Aug 16, 2011 1.673 1.700 1.666 1.673 46,796 -0.02(-1.44%)
Aug 15, 2011 1.669 1.703 1.666 1.697 60,240 +0.04(+2.21%)
Aug 12, 2011 1.688 1.688 1.648 1.660 52,248 +0.02(+0.93%)
Aug 11, 2011 1.608 1.659 1.593 1.645 55,911 +0.05(+3.07%)
Aug 10, 2011 1.565 1.627 1.562 1.596 81,923 +0.00(+0.00%)
Aug 09, 2011 1.654 1.617 1.569 1.596 179,414 +0.06(+3.58%)
Aug 08, 2011 1.654 1.654 1.532 1.541 152,433 -0.13(-7.71%)
Aug 05, 2011 1.728 1.728 1.620 1.669 117,920 -0.03(-1.98%)
Aug 04, 2011 1.777 1.777 1.654 1.703 138,572 -0.07(-3.92%)
Aug 03, 2011 1.758 1.777 1.746 1.773 73,226 +0.01(+0.47%)
Aug 02, 2011 1.761 1.774 1.755 1.764 38,247 -0.01(-0.52%)
Aug 01, 2011 1.777 1.795 1.771 1.774 70,729 +0.01(+0.52%)
Jul 29, 2011 1.780 1.780 1.752 1.764 40,248 -0.01(-0.69%)
Jul 28, 2011 1.774 1.810 1.746 1.777 122,563 -0.01(-0.51%)
Jul 27, 2011 1.820 1.820 1.786 1.786 173,505 -0.06(-3.00%)
Jul 26, 2011 1.823 1.841 1.823 1.841 70,007 +0.01(+0.67%)
Jul 25, 2011 1.820 1.835 1.820 1.829 66,090 -0.03(-1.50%)
Jul 22, 2011 1.850 1.857 1.850 1.857 59,420 +0.00(+0.10%)
Jul 21, 2011 1.835 1.856 1.835 1.855 112,527 +0.02(+0.91%)
Jul 20, 2011 1.829 1.850 1.829 1.838 39,964 +0.00(+0.17%)
Jul 19, 2011 1.856 1.862 1.826 1.835 11,899 -0.01(-0.33%)
Jul 18, 2011 1.847 1.862 1.832 1.841 47,851 +0.00(+0.00%)
Jul 15, 2011 1.844 1.880 1.838 1.841 69,508 -0.00(-0.17%)
Jul 14, 2011 1.878 1.878 1.844 1.844 52,898 -0.04(-2.27%)
Jul 13, 2011 1.872 1.890 1.872 1.887 16,485 +0.01(+0.49%)
Jul 12, 2011 1.899 1.899 1.866 1.878 35,906 -0.01(-0.65%)
Jul 11, 2011 1.884 1.903 1.869 1.890 70,810 +0.01(+0.33%)
Jul 08, 2011 1.896 1.911 1.878 1.884 44,387 -0.03(-1.60%)
Jul 07, 2011 1.881 1.945 1.878 1.915 195,322 +0.03(+1.63%)
Jul 06, 2011 1.918 1.936 1.856 1.884 186,061 -0.05(-2.69%)
Jul 05, 2011 1.908 1.960 1.908 1.936 28,620 +0.02(+0.96%)
Jul 01, 2011 1.896 1.951 1.896 1.918 45,020 +0.01(+0.48%)
Jun 30, 2011 1.902 1.939 1.902 1.908 37,094 -0.00(-0.16%)
Jun 29, 2011 1.899 1.911 1.884 1.911 17,847 +0.00(+0.11%)
Jun 28, 2011 1.893 1.909 1.856 1.909 95,617 +0.01(+0.70%)
Jun 27, 2011 1.905 1.933 1.869 1.896 99,995 -0.01(-0.32%)
Jun 24, 2011 1.918 1.927 1.875 1.902 43,888 -0.02(-0.80%)
Jun 23, 2011 1.881 1.918 1.859 1.918 42,438 +0.04(+2.12%)
Jun 22, 2011 1.856 1.921 1.856 1.878 38,824 +0.01(+0.49%)
Jun 21, 2011 1.859 1.899 1.850 1.869 14,886 +0.00(+0.17%)
Jun 20, 2011 1.856 1.866 1.856 1.865 26,449 +0.01(+0.80%)
Jun 17, 2011 1.841 1.875 1.829 1.851 111,894 +0.00(+0.02%)
Jun 16, 2011 1.841 1.915 1.820 1.850 102,156 +0.02(+1.17%)
Jun 15, 2011 1.823 1.881 1.791 1.829 121,110 -0.01(-0.66%)
Jun 14, 2011 1.823 1.841 1.792 1.841 87,792 +0.04(+2.21%)
Jun 13, 2011 1.792 1.843 1.774 1.801 118,858 +0.01(+0.67%)
Jun 10, 2011 1.807 1.810 1.789 1.789 45,490 -0.03(-1.49%)
Jun 09, 2011 1.813 1.828 1.807 1.816 87,758 -0.01(-0.66%)
Jun 08, 2011 1.849 1.858 1.816 1.828 61,046 -0.01(-0.65%)
Jun 07, 2011 1.849 1.873 1.840 1.840 58,314 -0.01(-0.65%)
Jun 06, 2011 1.876 1.876 1.846 1.852 49,440 -0.03(-1.59%)
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.