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, 2013 2.254 2.254 2.215 2.219 29,395 -0.02(-1.00%)
May 30, 2013 2.201 2.247 2.201 2.241 57,955 +0.04(+1.83%)
May 29, 2013 2.247 2.251 2.187 2.201 62,437 -0.08(-3.30%)
May 28, 2013 2.304 2.304 2.247 2.276 89,612 +0.03(+1.53%)
May 24, 2013 2.244 2.269 2.237 2.242 17,633 +0.02(+1.03%)
May 23, 2013 2.222 2.258 2.197 2.219 71,298 -0.03(-1.43%)
May 22, 2013 2.233 2.258 2.233 2.251 70,691 +0.01(+0.64%)
May 21, 2013 2.233 2.237 2.229 2.237 91,000 +0.01(+0.48%)
May 20, 2013 2.215 2.237 2.215 2.226 57,981 -0.00(-0.16%)
May 17, 2013 2.251 2.251 2.222 2.229 25,238 -0.00(-0.16%)
May 16, 2013 2.219 2.254 2.219 2.233 50,477 +0.02(+0.78%)
May 15, 2013 2.201 2.244 2.190 2.216 108,505 +0.02(+0.84%)
May 13, 2013 2.229 2.229 2.194 2.197 48,562 -0.02(-0.97%)
May 10, 2013 2.187 2.219 2.187 2.219 41,117 +0.03(+1.30%)
May 09, 2013 2.244 2.258 2.190 2.190 85,005 -0.03(-1.13%)
May 08, 2013 2.262 2.269 2.215 2.215 52,730 -0.06(-2.67%)
May 07, 2013 2.208 2.308 2.206 2.276 30,349 +0.06(+2.74%)
May 06, 2013 2.179 2.233 2.179 2.215 74,036 +0.03(+1.47%)
May 03, 2013 2.226 2.226 2.172 2.183 47,776 -0.02(-0.97%)
May 02, 2013 2.179 2.244 2.179 2.204 79,385 +0.03(+1.15%)
May 01, 2013 2.176 2.180 2.154 2.179 35,712 +0.01(+0.49%)
Apr 30, 2013 2.154 2.175 2.154 2.169 41,898 +0.00(+0.17%)
Apr 29, 2013 2.169 2.176 2.112 2.165 65,395 +0.02(+1.00%)
Apr 26, 2013 2.136 2.147 2.136 2.144 7,129 +0.01(+0.33%)
Apr 25, 2013 2.147 2.183 2.108 2.136 60,981 +0.03(+1.18%)
Apr 24, 2013 2.097 2.176 2.097 2.111 53,919 +0.00(+0.00%)
Apr 23, 2013 2.129 2.140 2.108 2.111 37,425 +0.01(+0.42%)
Apr 22, 2013 2.115 2.115 2.079 2.103 97,645 +0.03(+1.64%)
Apr 19, 2013 2.065 2.083 2.065 2.069 25,764 +0.01(+0.35%)
Apr 18, 2013 2.115 2.115 2.047 2.061 40,786 -0.05(-2.37%)
Apr 17, 2013 2.108 2.179 2.072 2.111 42,469 -0.00(-0.17%)
Apr 16, 2013 2.058 2.115 2.058 2.115 87,647 +0.05(+2.60%)
Apr 15, 2013 2.097 2.101 2.061 2.061 81,358 -0.04(-1.70%)
Apr 12, 2013 2.094 2.111 2.094 2.097 48,548 -0.01(-0.34%)
Apr 11, 2013 2.111 2.121 2.094 2.104 74,484 +0.01(+0.51%)
Apr 10, 2013 2.086 2.126 2.086 2.094 69,263 +0.01(+0.51%)
Apr 09, 2013 2.079 2.119 2.079 2.083 74,374 -0.01(-0.34%)
Apr 08, 2013 2.090 2.104 2.072 2.090 67,727 +0.01(+0.69%)
Apr 05, 2013 2.083 2.086 2.061 2.076 56,959 -0.01(-0.34%)
Apr 04, 2013 2.090 2.101 2.083 2.083 46,967 -0.01(-0.34%)
Apr 03, 2013 2.144 2.144 2.090 2.090 46,348 -0.03(-1.51%)
Apr 02, 2013 2.136 2.158 2.104 2.122 91,297 -0.02(-0.84%)
Apr 01, 2013 2.183 2.183 2.140 2.140 46,698 -0.06(-2.60%)
Mar 28, 2013 2.144 2.276 2.126 2.197 78,494 +0.07(+3.35%)
Mar 27, 2013 2.115 2.145 2.108 2.126 66,560 -0.00(-0.16%)
Mar 26, 2013 2.122 2.167 2.090 2.129 115,511 +0.02(+1.02%)
Mar 25, 2013 2.094 2.129 2.079 2.108 121,227 -0.01(-0.34%)
Mar 22, 2013 2.090 2.133 2.069 2.115 187,291 +0.05(+2.25%)
Mar 21, 2013 2.090 2.109 2.069 2.069 197,810 -0.00(-0.17%)
Mar 20, 2013 2.058 2.097 2.058 2.072 38,981 +0.01(+0.69%)
Mar 19, 2013 2.065 2.086 2.051 2.058 79,343 -0.01(-0.35%)
Mar 18, 2013 2.061 2.065 2.047 2.065 60,928 +0.02(+1.05%)
Mar 15, 2013 2.047 2.061 2.044 2.044 20,354 -0.00(-0.18%)
Mar 14, 2013 2.036 2.058 2.036 2.047 98,023 +0.00(+0.00%)
Mar 13, 2013 2.047 2.051 2.040 2.047 56,707 -0.01(-0.35%)
Mar 12, 2013 2.033 2.140 2.033 2.054 160,189 +0.01(+0.35%)
Mar 11, 2013 2.030 2.054 2.030 2.047 52,705 +0.01(+0.69%)
Mar 08, 2013 2.019 2.040 2.019 2.033 96,993 +0.02(+0.87%)
Mar 07, 2013 1.995 2.026 1.995 2.016 116,421 +0.00(+0.17%)
Mar 06, 2013 2.030 2.037 1.998 2.012 54,191 +0.01(+0.44%)
Mar 05, 2013 1.988 2.044 1.988 2.003 74,043 +0.02(+1.15%)
Mar 04, 2013 1.981 1.988 1.974 1.981 84,110 -0.01(-0.70%)
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.