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, 2007 2.537 2.556 2.534 2.534 21,678 -0.01(-0.32%)
May 30, 2007 2.537 2.558 2.537 2.542 50,338 +0.01(+0.43%)
May 29, 2007 2.517 2.542 2.517 2.531 6,613 -0.01(-0.43%)
May 25, 2007 2.490 2.542 2.490 2.542 47,766 +0.02(+0.97%)
May 24, 2007 2.485 2.585 2.477 2.517 155,425 +0.02(+0.65%)
May 23, 2007 2.485 2.501 2.474 2.501 52,910 +0.03(+1.21%)
May 22, 2007 2.485 2.501 2.468 2.471 65,771 +0.00(+0.11%)
May 21, 2007 2.485 2.498 2.468 2.468 101,412 -0.02(-0.66%)
May 18, 2007 2.477 2.501 2.477 2.485 16,902 +0.02(+0.66%)
May 17, 2007 2.485 2.501 2.468 2.468 52,910 +0.00(+0.00%)
May 16, 2007 2.466 2.501 2.463 2.468 37,478 +0.00(+0.00%)
May 15, 2007 2.490 2.498 2.468 2.468 76,794 -0.02(-0.87%)
May 14, 2007 2.479 2.490 2.463 2.490 39,315 +0.01(+0.44%)
May 11, 2007 2.466 2.482 2.466 2.479 29,394 +0.02(+0.66%)
May 10, 2007 2.485 2.488 2.463 2.463 40,050 -0.01(-0.33%)
May 09, 2007 2.493 2.501 2.463 2.471 69,445 +0.00(+0.11%)
May 08, 2007 2.496 2.498 2.468 2.468 82,673 -0.01(-0.44%)
May 07, 2007 2.498 2.498 2.466 2.479 66,138 -0.02(-0.87%)
May 04, 2007 2.493 2.501 2.477 2.501 38,580 +0.01(+0.55%)
May 03, 2007 2.488 2.493 2.474 2.488 32,334 +0.02(+0.88%)
May 02, 2007 2.490 2.490 2.458 2.466 30,864 -0.01(-0.44%)
May 01, 2007 2.452 2.493 2.452 2.477 67,240 +0.00(+0.00%)
Apr 30, 2007 2.455 2.490 2.449 2.477 42,622 +0.01(+0.56%)
Apr 27, 2007 2.493 2.493 2.455 2.463 36,008 -0.01(-0.55%)
Apr 26, 2007 2.496 2.496 2.452 2.477 43,724 -0.01(-0.55%)
Apr 25, 2007 2.439 2.504 2.439 2.490 72,752 +0.02(+0.99%)
Apr 24, 2007 2.444 2.490 2.428 2.466 83,775 +0.04(+1.68%)
Apr 23, 2007 2.468 2.479 2.398 2.425 97,370 -0.06(-2.30%)
Apr 20, 2007 2.498 2.498 2.474 2.482 33,804 -0.02(-0.76%)
Apr 19, 2007 2.482 2.501 2.482 2.501 42,622 +0.02(+0.77%)
Apr 18, 2007 2.498 2.501 2.479 2.482 47,766 -0.00(-0.11%)
Apr 17, 2007 2.498 2.501 2.474 2.485 30,497 +0.01(+0.22%)
Apr 16, 2007 2.477 2.496 2.477 2.479 35,273 -0.02(-0.76%)
Apr 13, 2007 2.471 2.498 2.468 2.498 22,781 +0.01(+0.33%)
Apr 12, 2007 2.474 2.498 2.471 2.490 21,311 +0.02(+0.88%)
Apr 11, 2007 2.479 2.479 2.468 2.468 21,678 -0.01(-0.44%)
Apr 10, 2007 2.493 2.498 2.468 2.479 29,394 -0.01(-0.44%)
Apr 09, 2007 2.477 2.490 2.471 2.490 39,683 -0.00(-0.11%)
Apr 05, 2007 2.477 2.504 2.477 2.493 34,538 +0.02(+0.77%)
Apr 04, 2007 2.496 2.504 2.471 2.474 42,622 +0.00(+0.00%)
Apr 03, 2007 2.482 2.504 2.463 2.474 59,157 +0.00(+0.13%)
Apr 02, 2007 2.496 2.504 2.463 2.471 34,906 -0.02(-0.79%)
Mar 30, 2007 2.485 2.490 2.477 2.490 9,553 +0.01(+0.55%)
Mar 29, 2007 2.471 2.490 2.471 2.477 6,613 -0.01(-0.55%)
Mar 28, 2007 2.485 2.498 2.474 2.490 25,720 +0.01(+0.44%)
Mar 27, 2007 2.498 2.498 2.447 2.479 72,017 -0.01(-0.33%)
Mar 26, 2007 2.449 2.490 2.444 2.488 34,538 +0.05(+1.90%)
Mar 23, 2007 2.477 2.485 2.436 2.441 22,781 -0.02(-0.77%)
Mar 22, 2007 2.449 2.501 2.433 2.460 27,557 +0.00(+0.00%)
Mar 21, 2007 2.482 2.485 2.455 2.460 37,111 +0.02(+0.67%)
Mar 20, 2007 2.425 2.447 2.425 2.444 15,432 +0.01(+0.45%)
Mar 19, 2007 2.395 2.460 2.395 2.433 27,190 +0.02(+1.02%)
Mar 16, 2007 2.390 2.409 2.390 2.409 18,739 +0.02(+0.80%)
Mar 15, 2007 2.425 2.485 2.373 2.390 80,468 -0.04(-1.46%)
Mar 14, 2007 2.444 2.463 2.422 2.425 72,384 -0.06(-2.30%)
Mar 13, 2007 2.504 2.490 2.463 2.482 95,165 -0.02(-0.87%)
Mar 12, 2007 2.490 2.504 2.474 2.504 34,171 +0.01(+0.33%)
Mar 09, 2007 2.496 2.496 2.468 2.496 18,004 +0.02(+0.88%)
Mar 08, 2007 2.501 2.501 2.474 2.474 27,925 -0.01(-0.33%)
Mar 07, 2007 2.496 2.501 2.468 2.482 15,432 +0.01(+0.55%)
Mar 06, 2007 2.468 2.496 2.460 2.468 63,933 -0.02(-0.98%)
Mar 05, 2007 2.460 2.493 2.449 2.493 38,213 -0.00(-0.11%)
Mar 02, 2007 2.471 2.498 2.463 2.496 59,157 +0.03(+1.10%)
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.