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 )

3.510 -0.040 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2006 2.237 2.335 2.191 2.308 63,941 +0.06(+2.54%)
May 30, 2006 2.327 2.327 2.245 2.250 50,712 +0.02(+0.85%)
May 26, 2006 2.158 2.231 2.158 2.231 52,549 +0.07(+3.40%)
May 25, 2006 2.177 2.286 2.158 2.158 80,478 -0.03(-1.49%)
May 24, 2006 2.196 2.213 2.139 2.191 77,171 -0.02(-0.74%)
May 23, 2006 2.231 2.237 2.191 2.207 46,670 -0.03(-1.46%)
May 22, 2006 2.136 2.240 2.136 2.240 47,405 +0.10(+4.84%)
May 19, 2006 2.256 2.256 2.136 2.136 129,353 -0.10(-4.38%)
May 18, 2006 2.272 2.283 2.234 2.234 38,585 -0.03(-1.44%)
May 17, 2006 2.291 2.297 2.245 2.267 50,345 +0.00(+0.12%)
May 16, 2006 2.305 2.305 2.264 2.264 66,881 -0.04(-1.54%)
May 15, 2006 2.338 2.340 2.299 2.299 106,937 -0.02(-0.82%)
May 12, 2006 2.367 2.367 2.318 2.318 31,235 -0.04(-1.73%)
May 11, 2006 2.395 2.395 2.313 2.359 107,304 -0.03(-1.25%)
May 10, 2006 2.370 2.389 2.367 2.389 33,073 +0.02(+0.80%)
May 09, 2006 2.367 2.384 2.367 2.370 25,356 +0.00(+0.00%)
May 08, 2006 2.373 2.403 2.367 2.370 34,175 -0.03(-1.13%)
May 05, 2006 2.387 2.403 2.369 2.397 27,561 +0.04(+1.61%)
May 04, 2006 2.332 2.359 2.332 2.359 39,688 +0.01(+0.23%)
May 03, 2006 2.384 2.398 2.327 2.354 40,790 -0.03(-1.14%)
May 02, 2006 2.408 2.419 2.381 2.381 31,603 -0.01(-0.46%)
May 01, 2006 2.422 2.422 2.389 2.392 36,013 -0.00(-0.11%)
Apr 28, 2006 2.387 2.408 2.387 2.395 12,126 -0.02(-0.68%)
Apr 27, 2006 2.406 2.425 2.376 2.411 49,977 +0.02(+0.80%)
Apr 26, 2006 2.427 2.427 2.373 2.392 79,008 -0.03(-1.24%)
Apr 25, 2006 2.430 2.446 2.354 2.422 68,351 +0.02(+0.68%)
Apr 24, 2006 2.381 2.406 2.381 2.406 47,772 +0.01(+0.45%)
Apr 21, 2006 2.408 2.414 2.381 2.395 40,055 -0.01(-0.56%)
Apr 20, 2006 2.438 2.438 2.408 2.408 58,797 -0.03(-1.23%)
Apr 19, 2006 2.430 2.463 2.422 2.438 61,001 -0.01(-0.44%)
Apr 18, 2006 2.438 2.449 2.435 2.449 16,536 +0.01(+0.45%)
Apr 17, 2006 2.435 2.460 2.435 2.438 33,073 +0.01(+0.56%)
Apr 13, 2006 2.460 2.476 2.425 2.425 37,483 -0.04(-1.44%)
Apr 12, 2006 2.455 2.471 2.430 2.460 43,730 -0.01(-0.55%)
Apr 11, 2006 2.498 2.498 2.425 2.474 65,411 +0.02(+1.00%)
Apr 10, 2006 2.468 2.474 2.435 2.449 36,748 -0.02(-0.77%)
Apr 07, 2006 2.474 2.474 2.435 2.468 64,309 -0.02(-0.87%)
Apr 06, 2006 2.490 2.490 2.471 2.490 8,084 +0.00(+0.11%)
Apr 05, 2006 2.479 2.487 2.474 2.487 81,580 +0.00(+0.00%)
Apr 04, 2006 2.487 2.490 2.476 2.487 61,001 -0.02(-0.65%)
Apr 03, 2006 2.498 2.517 2.498 2.504 19,476 -0.01(-0.54%)
Mar 31, 2006 2.504 2.528 2.495 2.517 42,627 +0.01(+0.22%)
Mar 30, 2006 2.523 2.531 2.512 2.512 23,518 -0.01(-0.43%)
Mar 29, 2006 2.523 2.525 2.504 2.523 37,850 +0.00(+0.11%)
Mar 28, 2006 2.501 2.525 2.490 2.520 55,489 +0.00(+0.11%)
Mar 27, 2006 2.525 2.525 2.487 2.517 62,104 +0.01(+0.54%)
Mar 24, 2006 2.504 2.504 2.476 2.504 61,369 +0.00(+0.11%)
Mar 23, 2006 2.517 2.517 2.468 2.501 91,502 +0.01(+0.44%)
Mar 22, 2006 2.512 2.512 2.463 2.490 53,652 +0.01(+0.55%)
Mar 21, 2006 2.493 2.493 2.465 2.476 15,066 +0.01(+0.22%)
Mar 20, 2006 2.474 2.490 2.471 2.471 23,518 +0.01(+0.22%)
Mar 17, 2006 2.501 2.501 2.463 2.465 37,483 -0.01(-0.33%)
Mar 16, 2006 2.468 2.501 2.465 2.474 57,694 +0.01(+0.22%)
Mar 15, 2006 2.474 2.495 2.455 2.468 31,235 -0.06(-2.26%)
Mar 14, 2006 2.525 2.528 2.517 2.525 24,621 +0.00(+0.00%)
Mar 13, 2006 2.525 2.550 2.525 2.525 27,561 +0.00(+0.00%)
Mar 10, 2006 2.536 2.547 2.512 2.525 23,886 -0.01(-0.43%)
Mar 09, 2006 2.493 2.563 2.493 2.536 91,502 +0.02(+0.65%)
Mar 08, 2006 2.553 2.582 2.517 2.520 33,073 -0.01(-0.23%)
Mar 07, 2006 2.572 2.572 2.525 2.526 18,741 -0.03(-1.27%)
Mar 06, 2006 2.550 2.585 2.550 2.558 18,006 +0.01(+0.43%)
Mar 03, 2006 2.558 2.580 2.531 2.547 67,984 -0.01(-0.43%)
Mar 02, 2006 2.525 2.558 2.525 2.558 16,169 +0.04(+1.40%)
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.