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 )

3.890 +0.050 (+1.30%)
Official Closing Price Updated: 7:00 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 29, 2009 1.301 1.306 1.281 1.304 66,046 +0.00(+0.20%)
May 28, 2009 1.278 1.304 1.276 1.301 113,411 +0.02(+1.81%)
May 27, 2009 1.286 1.291 1.263 1.278 42,810 +0.02(+1.22%)
May 26, 2009 1.242 1.286 1.242 1.263 15,077 +0.01(+0.41%)
May 22, 2009 1.304 1.304 1.247 1.258 111,934 -0.04(-2.97%)
May 21, 2009 1.260 1.303 1.233 1.296 79,624 +0.04(+3.06%)
May 20, 2009 1.270 1.286 1.245 1.258 95,088 -0.04(-2.97%)
May 19, 2009 1.253 1.301 1.232 1.296 73,651 +0.04(+3.06%)
May 18, 2009 1.247 1.270 1.232 1.258 59,466 +0.03(+2.51%)
May 15, 2009 1.224 1.283 1.209 1.227 86,442 -0.02(-1.85%)
May 14, 2009 1.235 1.258 1.219 1.250 41,115 +0.01(+0.83%)
May 13, 2009 1.245 1.258 1.219 1.240 45,592 -0.05(-3.98%)
May 12, 2009 1.322 1.332 1.214 1.291 98,567 -0.05(-3.64%)
May 11, 2009 1.253 1.347 1.206 1.340 60,408 +0.05(+3.78%)
May 08, 2009 1.260 1.322 1.253 1.291 39,350 +0.02(+1.41%)
May 07, 2009 1.322 1.322 1.270 1.273 9,712 -0.01(-0.40%)
May 06, 2009 1.237 1.306 1.237 1.278 61,464 +0.03(+2.47%)
May 05, 2009 1.247 1.259 1.232 1.247 51,202 +0.01(+0.62%)
May 04, 2009 1.256 1.256 1.227 1.240 105,934 -0.01(-0.62%)
May 01, 2009 1.227 1.317 1.181 1.247 111,720 +0.01(+0.62%)
Apr 30, 2009 1.281 1.281 1.209 1.240 104,765 -0.05(-3.64%)
Apr 29, 2009 1.283 1.291 1.260 1.287 14,025 +0.01(+1.06%)
Apr 28, 2009 1.242 1.306 1.209 1.273 145,433 +0.03(+2.27%)
Apr 27, 2009 1.206 1.304 1.196 1.245 64,024 +0.04(+3.74%)
Apr 24, 2009 1.183 1.211 1.183 1.200 30,580 +0.01(+1.19%)
Apr 23, 2009 1.181 1.209 1.181 1.186 58,227 +0.01(+0.87%)
Apr 22, 2009 1.181 1.229 1.168 1.176 129,965 -0.03(-2.76%)
Apr 21, 2009 1.194 1.224 1.155 1.209 104,664 +0.00(+0.00%)
Apr 20, 2009 1.237 1.242 1.206 1.209 27,409 -0.03(-2.28%)
Apr 17, 2009 1.186 1.345 1.186 1.237 67,620 +0.02(+1.69%)
Apr 16, 2009 1.183 1.237 1.183 1.217 51,818 +0.04(+3.04%)
Apr 15, 2009 1.181 1.270 1.178 1.181 136,254 +0.00(+0.00%)
Apr 14, 2009 1.217 1.268 1.181 1.181 153,408 -0.06(-4.96%)
Apr 13, 2009 1.240 1.317 1.194 1.242 139,733 -0.05(-3.59%)
Apr 09, 2009 1.342 1.391 1.263 1.288 54,782 -0.03(-2.33%)
Apr 08, 2009 1.335 1.417 1.294 1.319 45,646 +0.02(+1.78%)
Apr 07, 2009 1.276 1.301 1.270 1.296 19,090 +0.02(+1.61%)
Apr 06, 2009 1.235 1.330 1.235 1.276 44,388 +0.04(+3.33%)
Apr 03, 2009 1.232 1.268 1.222 1.235 26,497 +0.03(+2.34%)
Apr 02, 2009 1.327 1.355 1.204 1.206 134,294 -0.12(-9.27%)
Apr 01, 2009 1.314 1.345 1.211 1.330 60,779 -0.03(-2.11%)
Mar 31, 2009 1.306 1.409 1.196 1.358 146,103 +0.05(+3.55%)
Mar 30, 2009 1.363 1.363 1.288 1.312 39,872 -0.06(-4.49%)
Mar 26, 2009 1.350 1.458 1.248 1.373 207,782 +0.06(+4.90%)
Mar 25, 2009 1.296 1.381 1.281 1.309 58,379 -0.03(-1.92%)
Mar 24, 2009 1.381 1.391 1.214 1.335 104,056 -0.10(-7.14%)
Mar 23, 2009 1.311 1.437 1.286 1.437 203,496 +0.28(+24.72%)
Mar 20, 2009 1.206 1.258 1.152 1.152 114,369 -0.07(-5.87%)
Mar 19, 2009 1.235 1.258 1.181 1.224 105,474 +0.04(+3.70%)
Mar 18, 2009 1.166 1.194 1.152 1.181 73,449 +0.02(+1.32%)
Mar 17, 2009 1.142 1.168 1.142 1.165 46,850 +0.00(+0.00%)
Mar 16, 2009 1.134 1.173 1.065 1.165 53,201 +0.03(+2.48%)
Mar 13, 2009 1.194 1.194 1.088 1.137 0 -0.03(-2.64%)
Mar 12, 2009 1.057 1.168 1.037 1.168 88,748 +0.10(+9.41%)
Mar 11, 2009 1.017 1.148 1.010 1.067 185,412 +0.05(+4.94%)
Mar 10, 2009 0.9770 1.055 0.9016 1.017 182,820 +0.03(+2.79%)
Mar 09, 2009 0.9443 1.042 0.9418 0.9895 180,228 -0.05(-4.37%)
Mar 06, 2009 1.105 1.105 1.022 1.035 0 -0.03(-2.37%)
Mar 05, 2009 1.170 1.238 1.057 1.060 129,469 -0.16(-12.81%)
Mar 04, 2009 1.128 1.256 1.103 1.216 188,084 -0.03(-2.22%)
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.