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 )

3.860 +0.020 (+0.52%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 20, 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 (%)
May 31, 2005 2.203 2.222 2.185 2.187 111,959 +0.00(+0.11%)
May 27, 2005 2.185 2.206 2.185 2.185 36,610 +0.01(+0.54%)
May 26, 2005 2.180 2.194 2.156 2.173 11,919 +0.00(+0.00%)
May 25, 2005 2.171 2.173 2.156 2.173 62,578 +0.01(+0.54%)
May 24, 2005 2.149 2.178 2.147 2.161 40,867 -0.01(-0.43%)
May 23, 2005 2.154 2.171 2.142 2.171 76,200 +0.02(+0.76%)
May 20, 2005 2.166 2.166 2.142 2.154 41,718 -0.01(-0.33%)
May 19, 2005 2.135 2.163 2.135 2.161 32,353 +0.02(+0.99%)
May 18, 2005 2.152 2.161 2.140 2.140 37,461 -0.02(-1.09%)
May 17, 2005 2.156 2.163 2.128 2.163 97,485 +0.01(+0.66%)
May 16, 2005 2.133 2.159 2.122 2.149 47,252 +0.00(+0.00%)
May 13, 2005 2.163 2.163 2.133 2.149 34,907 +0.01(+0.44%)
May 12, 2005 2.152 2.154 2.131 2.140 31,927 +0.00(+0.11%)
May 11, 2005 2.159 2.159 2.128 2.138 40,015 -0.01(-0.65%)
May 10, 2005 2.128 2.152 2.128 2.152 42,144 +0.01(+0.55%)
May 09, 2005 2.128 2.140 2.128 2.140 69,389 -0.02(-0.98%)
May 06, 2005 2.138 2.166 2.128 2.161 78,329 -0.00(-0.22%)
May 05, 2005 2.124 2.166 2.119 2.166 23,839 +0.02(+1.10%)
May 04, 2005 2.119 2.147 2.119 2.142 32,353 +0.00(+0.11%)
May 03, 2005 2.128 2.166 2.128 2.140 15,750 -0.01(-0.55%)
May 02, 2005 2.149 2.163 2.126 2.152 19,582 +0.03(+1.22%)
Apr 29, 2005 2.142 2.166 2.117 2.126 75,349 -0.03(-1.20%)
Apr 28, 2005 2.163 2.166 2.143 2.152 47,678 -0.00(-0.11%)
Apr 27, 2005 2.149 2.159 2.131 2.154 22,987 -0.00(-0.22%)
Apr 26, 2005 2.131 2.161 2.128 2.159 52,361 +0.02(+0.88%)
Apr 25, 2005 2.142 2.156 2.140 2.140 17,453 -0.00(-0.22%)
Apr 22, 2005 2.138 2.168 2.114 2.145 27,244 -0.01(-0.44%)
Apr 21, 2005 2.114 2.163 2.102 2.154 66,409 +0.03(+1.33%)
Apr 20, 2005 2.145 2.147 2.126 2.126 15,750 -0.01(-0.33%)
Apr 19, 2005 2.091 2.133 2.091 2.133 48,104 +0.04(+1.79%)
Apr 18, 2005 2.091 2.124 2.077 2.095 49,381 +0.00(+0.22%)
Apr 15, 2005 2.102 2.109 2.084 2.091 54,489 -0.02(-0.78%)
Apr 14, 2005 2.131 2.131 2.107 2.107 40,015 -0.01(-0.66%)
Apr 13, 2005 2.163 2.163 2.086 2.121 156,658 -0.02(-1.10%)
Apr 12, 2005 2.117 2.145 2.114 2.145 24,690 +0.02(+0.77%)
Apr 11, 2005 2.138 2.159 2.124 2.128 28,947 -0.02(-0.77%)
Apr 08, 2005 2.121 2.154 2.114 2.145 34,481 +0.01(+0.33%)
Apr 07, 2005 2.161 2.161 2.114 2.138 55,341 -0.03(-1.52%)
Apr 06, 2005 2.166 2.171 2.149 2.171 27,244 +0.04(+2.10%)
Apr 05, 2005 2.142 2.168 2.126 2.126 17,879 +0.01(+0.33%)
Apr 04, 2005 2.173 2.173 2.114 2.119 65,132 -0.04(-1.74%)
Apr 01, 2005 2.156 2.178 2.149 2.156 34,056 -0.00(-0.11%)
Mar 31, 2005 2.145 2.180 2.145 2.159 26,819 +0.04(+1.77%)
Mar 30, 2005 2.126 2.180 2.119 2.121 82,160 -0.03(-1.31%)
Mar 29, 2005 2.173 2.189 2.091 2.149 190,288 -0.06(-2.66%)
Mar 28, 2005 2.180 2.208 2.161 2.208 74,923 +0.03(+1.40%)
Mar 24, 2005 2.201 2.206 2.178 2.178 51,935 +0.00(+0.00%)
Mar 23, 2005 2.206 2.210 2.178 2.178 84,714 -0.05(-2.32%)
Mar 22, 2005 2.222 2.232 2.215 2.229 63,855 +0.03(+1.39%)
Mar 21, 2005 2.220 2.222 2.199 2.199 25,116 +0.01(+0.65%)
Mar 18, 2005 2.182 2.194 2.178 2.185 40,441 -0.01(-0.32%)
Mar 17, 2005 2.149 2.192 2.145 2.192 81,308 +0.03(+1.41%)
Mar 16, 2005 2.218 2.218 2.145 2.161 74,497 -0.06(-2.65%)
Mar 15, 2005 2.232 2.232 2.189 2.220 77,477 -0.01(-0.53%)
Mar 14, 2005 2.225 2.243 2.210 2.232 31,501 -0.04(-1.76%)
Mar 11, 2005 2.255 2.276 2.246 2.272 98,336 +0.00(+0.21%)
Mar 10, 2005 2.267 2.272 2.243 2.267 65,132 +0.00(+0.00%)
Mar 09, 2005 2.309 2.309 2.255 2.267 203,485 -0.03(-1.13%)
Mar 08, 2005 2.288 2.314 2.276 2.293 53,212 +0.01(+0.62%)
Mar 07, 2005 2.260 2.286 2.257 2.279 123,879 -0.00(-0.10%)
Mar 04, 2005 2.337 2.340 2.260 2.281 110,256 -0.04(-1.82%)
Mar 03, 2005 2.314 2.326 2.267 2.323 71,943 +0.03(+1.44%)
Mar 02, 2005 2.342 2.349 2.269 2.290 106,425 -0.03(-1.22%)
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.