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 30, 2013 2.350 2.391 2.331 2.342 18,197 +0.01(+0.48%)
Aug 29, 2013 2.342 2.406 2.324 2.331 24,321 -0.03(-1.12%)
Aug 28, 2013 2.320 2.380 2.320 2.357 31,658 +0.04(+1.62%)
Aug 27, 2013 2.354 2.372 2.320 2.320 31,231 -0.05(-2.07%)
Aug 26, 2013 2.354 2.380 2.350 2.369 64,265 +0.01(+0.48%)
Aug 23, 2013 2.324 2.369 2.324 2.357 164,358 +0.03(+1.29%)
Aug 22, 2013 2.320 2.354 2.312 2.327 18,147 +0.01(+0.33%)
Aug 21, 2013 2.297 2.356 2.297 2.320 212,063 +0.02(+0.98%)
Aug 20, 2013 2.312 2.350 2.297 2.297 168,091 -0.02(-0.81%)
Aug 19, 2013 2.335 2.361 2.312 2.316 163,309 -0.05(-2.23%)
Aug 16, 2013 2.361 2.404 2.342 2.369 58,178 +0.03(+1.27%)
Aug 15, 2013 2.324 2.440 2.320 2.339 57,456 -0.02(-0.78%)
Aug 14, 2013 2.369 2.410 2.357 2.357 27,056 -0.03(-1.10%)
Aug 13, 2013 2.376 2.391 2.354 2.384 37,174 +0.01(+0.32%)
Aug 12, 2013 2.384 2.391 2.309 2.376 78,793 +0.01(+0.32%)
Aug 09, 2013 2.357 2.381 2.357 2.369 14,692 -0.01(-0.48%)
Aug 08, 2013 2.429 2.429 2.357 2.380 93,913 -0.02(-0.63%)
Aug 07, 2013 2.391 2.418 2.364 2.395 31,058 +0.03(+1.11%)
Aug 06, 2013 2.395 2.428 2.346 2.369 186,605 -0.03(-1.26%)
Aug 05, 2013 2.395 2.523 2.391 2.399 58,200 +0.00(+0.16%)
Aug 02, 2013 2.463 2.463 2.391 2.395 90,960 -0.05(-2.00%)
Aug 01, 2013 2.391 2.482 2.346 2.444 53,507 +0.09(+3.67%)
Jul 31, 2013 2.369 2.420 2.320 2.357 104,259 +0.02(+0.64%)
Jul 30, 2013 2.470 2.482 2.305 2.342 79,502 -0.10(-4.16%)
Jul 29, 2013 2.448 2.500 2.433 2.444 22,659 -0.04(-1.52%)
Jul 26, 2013 2.429 2.546 2.429 2.482 26,732 +0.06(+2.49%)
Jul 25, 2013 2.391 2.433 2.354 2.421 39,991 +0.00(+0.16%)
Jul 24, 2013 2.365 2.489 2.365 2.418 58,338 +0.05(+2.23%)
Jul 23, 2013 2.376 2.410 2.350 2.365 26,337 +0.01(+0.24%)
Jul 22, 2013 2.365 2.372 2.350 2.359 15,226 +0.01(+0.40%)
Jul 19, 2013 2.350 2.369 2.320 2.350 57,198 +0.00(+0.16%)
Jul 18, 2013 2.335 2.354 2.312 2.346 30,214 +0.00(+0.00%)
Jul 17, 2013 2.331 2.365 2.313 2.346 35,511 +0.01(+0.32%)
Jul 16, 2013 2.346 2.399 2.331 2.339 55,183 -0.03(-1.27%)
Jul 15, 2013 2.395 2.427 2.346 2.369 52,498 +0.02(+0.64%)
Jul 12, 2013 2.365 2.403 2.342 2.354 44,856 +0.02(+0.78%)
Jul 11, 2013 2.339 2.399 2.327 2.336 21,928 +0.01(+0.52%)
Jul 10, 2013 2.312 2.335 2.271 2.324 38,135 +0.05(+2.32%)
Jul 09, 2013 2.275 2.346 2.259 2.271 74,090 +0.02(+0.67%)
Jul 08, 2013 2.275 2.290 2.222 2.256 49,877 +0.01(+0.50%)
Jul 05, 2013 2.324 2.324 2.214 2.244 55,164 -0.04(-1.59%)
Jul 03, 2013 2.293 2.344 2.267 2.281 34,507 -0.01(-0.23%)
Jul 02, 2013 2.403 2.470 2.267 2.286 40,546 -0.09(-3.65%)
Jul 01, 2013 2.557 2.557 2.354 2.372 39,306 +0.05(+1.94%)
Jun 28, 2013 2.301 2.367 2.290 2.327 43,106 +0.01(+0.33%)
Jun 27, 2013 2.395 2.493 2.293 2.320 133,331 -0.05(-1.91%)
Jun 26, 2013 2.259 2.425 2.259 2.365 34,114 +0.09(+3.97%)
Jun 25, 2013 2.248 2.290 2.192 2.275 82,903 +0.03(+1.34%)
Jun 24, 2013 2.350 2.354 2.199 2.244 125,391 -0.09(-3.87%)
Jun 21, 2013 2.335 2.372 2.316 2.335 94,787 +0.03(+1.14%)
Jun 20, 2013 2.305 2.365 2.267 2.308 91,255 -0.00(-0.16%)
Jun 19, 2013 2.335 2.433 2.294 2.312 71,203 -0.05(-1.92%)
Jun 18, 2013 2.297 2.369 2.290 2.357 80,460 +0.06(+2.62%)
Jun 17, 2013 2.271 2.297 2.270 2.297 40,442 +0.03(+1.33%)
Jun 14, 2013 2.290 2.293 2.267 2.267 15,502 +0.00(+0.17%)
Jun 13, 2013 2.233 2.301 2.229 2.263 77,061 +0.02(+1.01%)
Jun 12, 2013 2.290 2.421 2.229 2.241 93,138 -0.06(-2.62%)
Jun 11, 2013 2.371 2.426 2.275 2.301 81,069 -0.06(-2.66%)
Jun 10, 2013 2.312 2.670 2.308 2.364 148,835 +0.03(+1.27%)
Jun 07, 2013 2.264 2.397 2.264 2.334 54,815 +0.08(+3.44%)
Jun 06, 2013 2.264 2.271 2.231 2.257 51,558 -0.03(-1.13%)
Jun 05, 2013 2.378 2.478 2.253 2.282 145,773 -0.07(-2.98%)
Jun 04, 2013 2.367 2.378 2.345 2.353 60,372 -0.00(-0.14%)
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.