Skip to main content

Gabelli Convertible and Income Securities Fd, Inc. (The) (NY: GCV )

3.510 -0.040 (-1.13%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.