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, 2012 1.916 1.926 1.856 1.905 78,957 -0.01(-0.41%)
Aug 30, 2012 1.929 1.929 1.862 1.913 164,918 -0.04(-2.15%)
Aug 29, 2012 1.936 1.959 1.913 1.955 28,554 +0.02(+1.14%)
Aug 27, 2012 1.980 1.980 1.919 1.933 64,309 -0.05(-2.37%)
Aug 24, 2012 1.953 1.980 1.926 1.980 52,519 +0.04(+2.25%)
Aug 23, 2012 1.980 1.983 1.866 1.936 203,585 -0.03(-1.35%)
Aug 22, 2012 1.956 1.962 1.936 1.962 24,825 -0.00(-0.19%)
Aug 21, 2012 1.892 2.006 1.892 1.966 212,139 +0.06(+2.98%)
Aug 20, 2012 1.879 1.909 1.879 1.909 46,835 +0.03(+1.42%)
Aug 17, 2012 1.906 1.906 1.876 1.882 45,969 -0.02(-0.88%)
Aug 16, 2012 1.929 1.929 1.849 1.899 226,777 -0.03(-1.39%)
Aug 15, 2012 1.896 1.926 1.893 1.926 110,237 +0.03(+1.41%)
Aug 14, 2012 1.882 1.929 1.872 1.899 42,213 +0.01(+0.53%)
Aug 13, 2012 1.889 1.899 1.866 1.889 63,587 +0.02(+1.07%)
Aug 10, 2012 1.909 1.933 1.856 1.869 78,213 -0.05(-2.62%)
Aug 09, 2012 1.886 1.933 1.869 1.919 55,463 +0.03(+1.60%)
Aug 08, 2012 1.899 1.901 1.872 1.889 47,300 +0.00(+0.00%)
Aug 07, 2012 1.872 1.896 1.862 1.889 27,485 +0.01(+0.71%)
Aug 06, 2012 1.872 1.879 1.869 1.876 44,987 +0.02(+0.90%)
Aug 03, 2012 1.869 1.889 1.849 1.859 23,678 -0.01(-0.54%)
Aug 02, 2012 1.859 1.869 1.832 1.869 32,265 -0.01(-0.36%)
Aug 01, 2012 1.872 1.876 1.852 1.876 17,316 +0.02(+1.21%)
Jul 31, 2012 1.866 1.869 1.852 1.853 29,978 -0.01(-0.66%)
Jul 30, 2012 1.882 1.882 1.856 1.866 14,315 -0.00(-0.19%)
Jul 27, 2012 1.866 1.906 1.842 1.869 54,045 +0.02(+0.91%)
Jul 26, 2012 1.852 1.856 1.832 1.852 34,110 +0.03(+1.47%)
Jul 25, 2012 1.822 1.832 1.822 1.825 60,679 +0.00(+0.00%)
Jul 24, 2012 1.819 1.829 1.815 1.825 28,512 +0.01(+0.55%)
Jul 23, 2012 1.812 1.835 1.809 1.815 42,712 -0.00(-0.18%)
Jul 20, 2012 1.839 1.846 1.809 1.819 56,338 -0.02(-0.91%)
Jul 19, 2012 1.829 1.845 1.815 1.835 88,594 +0.01(+0.55%)
Jul 18, 2012 1.822 1.839 1.822 1.825 23,729 -0.00(-0.18%)
Jul 17, 2012 1.822 1.833 1.809 1.829 77,148 -0.01(-0.37%)
Jul 16, 2012 1.822 1.835 1.809 1.835 29,670 +0.02(+1.11%)
Jul 13, 2012 1.819 1.839 1.809 1.815 93,742 -0.02(-0.91%)
Jul 12, 2012 1.822 1.839 1.799 1.832 47,145 +0.01(+0.74%)
Jul 11, 2012 1.835 1.835 1.802 1.819 50,071 -0.00(-0.18%)
Jul 10, 2012 1.899 1.904 1.789 1.822 81,757 -0.06(-3.20%)
Jul 09, 2012 1.886 1.892 1.869 1.882 68,997 +0.02(+0.90%)
Jul 06, 2012 1.882 1.882 1.856 1.866 19,913 -0.00(-0.18%)
Jul 05, 2012 1.879 1.879 1.862 1.869 25,288 -0.00(-0.04%)
Jul 03, 2012 1.869 1.877 1.859 1.870 9,885 +0.01(+0.76%)
Jul 02, 2012 1.876 1.886 1.832 1.856 22,816 +0.01(+0.73%)
Jun 29, 2012 1.869 1.879 1.815 1.842 98,357 +0.01(+0.73%)
Jun 28, 2012 1.812 1.829 1.807 1.829 34,343 +0.00(+0.18%)
Jun 27, 2012 1.805 1.852 1.802 1.825 24,932 +0.01(+0.55%)
Jun 26, 2012 1.815 1.825 1.785 1.815 54,821 +0.00(+0.00%)
Jun 25, 2012 1.802 1.842 1.785 1.815 211,392 +0.01(+0.74%)
Jun 22, 2012 1.799 1.809 1.790 1.802 67,719 +0.03(+1.89%)
Jun 21, 2012 1.789 1.822 1.758 1.768 106,389 -0.03(-1.49%)
Jun 20, 2012 1.792 1.809 1.785 1.795 70,815 +0.01(+0.37%)
Jun 19, 2012 1.779 1.819 1.779 1.789 119,991 -0.01(-0.60%)
Jun 18, 2012 1.785 1.819 1.768 1.799 14,495 +0.02(+1.17%)
Jun 15, 2012 1.792 1.795 1.762 1.779 47,796 -0.00(-0.08%)
Jun 14, 2012 1.802 1.805 1.765 1.780 36,269 -0.03(-1.59%)
Jun 13, 2012 1.755 1.809 1.755 1.809 17,403 +0.05(+2.86%)
Jun 12, 2012 1.726 1.775 1.726 1.758 34,407 +0.10(+6.34%)
Jun 11, 2012 1.794 1.804 1.654 1.654 34,725 -0.11(-6.41%)
Jun 08, 2012 1.794 1.794 1.758 1.767 31,921 -0.02(-1.19%)
Jun 07, 2012 1.772 1.804 1.772 1.788 28,525 +0.01(+0.67%)
Jun 06, 2012 1.739 1.850 1.719 1.776 92,598 +0.04(+2.15%)
Jun 05, 2012 1.762 1.762 1.713 1.739 55,940 +0.00(+0.19%)
Jun 04, 2012 1.722 1.749 1.709 1.736 72,965 -0.01(-0.38%)
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.