Skip to main content

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

Historical Prices

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.