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 )

3.550 -0.030 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 1.380 1.385 1.358 1.383 62,287 +0.00(+0.20%)
May 28, 2009 1.355 1.383 1.353 1.380 106,956 +0.02(+1.81%)
May 27, 2009 1.363 1.369 1.339 1.355 40,373 +0.02(+1.22%)
May 26, 2009 1.317 1.363 1.317 1.339 14,219 +0.01(+0.41%)
May 22, 2009 1.383 1.383 1.323 1.334 105,564 -0.04(-2.97%)
May 21, 2009 1.336 1.382 1.308 1.374 75,092 +0.04(+3.06%)
May 20, 2009 1.347 1.363 1.320 1.334 89,676 -0.04(-2.97%)
May 19, 2009 1.328 1.380 1.306 1.374 69,460 +0.04(+3.06%)
May 18, 2009 1.323 1.347 1.306 1.334 56,081 +0.03(+2.51%)
May 15, 2009 1.298 1.361 1.282 1.301 81,523 -0.02(-1.85%)
May 14, 2009 1.309 1.334 1.293 1.325 38,775 +0.01(+0.83%)
May 13, 2009 1.320 1.334 1.293 1.315 42,997 -0.05(-3.98%)
May 12, 2009 1.402 1.412 1.287 1.369 92,957 -0.05(-3.64%)
May 11, 2009 1.328 1.429 1.279 1.421 56,970 +0.05(+3.78%)
May 08, 2009 1.336 1.402 1.328 1.369 37,111 +0.02(+1.41%)
May 07, 2009 1.402 1.402 1.347 1.350 9,160 -0.01(-0.40%)
May 06, 2009 1.312 1.385 1.312 1.355 57,966 +0.03(+2.47%)
May 05, 2009 1.323 1.335 1.306 1.323 48,288 +0.01(+0.62%)
May 04, 2009 1.332 1.332 1.301 1.315 99,905 -0.01(-0.62%)
May 01, 2009 1.301 1.396 1.252 1.323 105,362 +0.01(+0.62%)
Apr 30, 2009 1.358 1.358 1.282 1.315 98,803 -0.05(-3.64%)
Apr 29, 2009 1.361 1.369 1.336 1.364 13,227 +0.01(+1.06%)
Apr 28, 2009 1.317 1.385 1.282 1.350 137,156 +0.03(+2.27%)
Apr 27, 2009 1.279 1.383 1.268 1.320 60,380 +0.05(+3.74%)
Apr 24, 2009 1.255 1.285 1.255 1.272 28,840 +0.01(+1.19%)
Apr 23, 2009 1.252 1.282 1.252 1.257 54,913 +0.01(+0.87%)
Apr 22, 2009 1.252 1.304 1.238 1.246 122,569 -0.04(-2.76%)
Apr 21, 2009 1.266 1.298 1.225 1.282 98,707 +0.00(+0.00%)
Apr 20, 2009 1.312 1.317 1.279 1.282 25,849 -0.03(-2.28%)
Apr 17, 2009 1.257 1.426 1.257 1.312 63,772 +0.02(+1.69%)
Apr 16, 2009 1.255 1.312 1.255 1.290 48,868 +0.04(+3.04%)
Apr 15, 2009 1.252 1.347 1.249 1.252 128,499 +0.00(+0.00%)
Apr 14, 2009 1.290 1.344 1.252 1.252 144,677 -0.07(-4.96%)
Apr 13, 2009 1.315 1.396 1.266 1.317 131,780 -0.05(-3.59%)
Apr 09, 2009 1.423 1.475 1.339 1.366 51,665 -0.03(-2.33%)
Apr 08, 2009 1.415 1.502 1.372 1.399 43,048 +0.02(+1.78%)
Apr 07, 2009 1.353 1.380 1.347 1.374 18,004 +0.02(+1.61%)
Apr 06, 2009 1.309 1.410 1.309 1.353 41,861 +0.04(+3.33%)
Apr 03, 2009 1.306 1.344 1.295 1.309 24,989 +0.03(+2.34%)
Apr 02, 2009 1.407 1.437 1.276 1.279 126,651 -0.13(-9.27%)
Apr 01, 2009 1.393 1.426 1.285 1.410 57,319 -0.03(-2.11%)
Mar 31, 2009 1.385 1.494 1.268 1.440 137,788 +0.05(+3.55%)
Mar 30, 2009 1.445 1.445 1.366 1.391 37,603 -0.07(-4.49%)
Mar 26, 2009 1.432 1.546 1.324 1.456 195,957 +0.07(+4.90%)
Mar 25, 2009 1.374 1.464 1.358 1.388 55,056 -0.03(-1.92%)
Mar 24, 2009 1.464 1.475 1.287 1.415 98,134 -0.11(-7.14%)
Mar 23, 2009 1.390 1.524 1.364 1.524 191,915 +0.30(+24.72%)
Mar 20, 2009 1.279 1.334 1.222 1.222 107,860 -0.08(-5.87%)
Mar 19, 2009 1.309 1.334 1.252 1.298 99,472 +0.05(+3.70%)
Mar 18, 2009 1.237 1.266 1.222 1.252 69,269 +0.02(+1.32%)
Mar 17, 2009 1.211 1.238 1.211 1.236 44,184 +0.00(+0.00%)
Mar 16, 2009 1.203 1.244 1.129 1.236 50,173 +0.03(+2.48%)
Mar 13, 2009 1.266 1.266 1.154 1.206 0 -0.06(-4.73%)
Mar 12, 2009 1.146 1.266 1.124 1.266 81,897 +0.11(+9.41%)
Mar 11, 2009 1.102 1.244 1.094 1.157 171,100 +0.05(+4.94%)
Mar 10, 2009 1.059 1.143 0.9770 1.102 168,708 +0.03(+2.79%)
Mar 09, 2009 1.023 1.129 1.021 1.072 166,316 -0.05(-4.37%)
Mar 06, 2009 1.197 1.197 1.108 1.121 0 -0.03(-2.37%)
Mar 05, 2009 1.268 1.342 1.146 1.149 119,475 -0.17(-12.81%)
Mar 04, 2009 1.222 1.361 1.195 1.317 173,565 -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.