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 )

3.850 +0.030 (+0.79%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2017 2.504 2.530 2.485 2.485 73,714 -0.03(-1.36%)
May 30, 2017 2.538 2.538 2.499 2.519 14,081 -0.00(-0.19%)
May 26, 2017 2.514 2.538 2.494 2.524 34,617 +0.00(+0.19%)
May 25, 2017 2.524 2.524 2.504 2.519 154,504 +0.00(+0.00%)
May 24, 2017 2.500 2.528 2.489 2.519 41,031 +0.03(+1.38%)
May 23, 2017 2.504 2.504 2.480 2.485 34,842 -0.01(-0.59%)
May 22, 2017 2.499 2.509 2.480 2.499 62,330 +0.03(+1.39%)
May 19, 2017 2.470 2.480 2.460 2.465 31,200 +0.00(+0.00%)
May 18, 2017 2.455 2.465 2.436 2.465 67,683 +0.02(+0.80%)
May 17, 2017 2.494 2.494 2.445 2.445 43,955 -0.05(-2.15%)
May 16, 2017 2.514 2.514 2.488 2.499 58,780 -0.00(-0.20%)
May 15, 2017 2.489 2.504 2.475 2.504 41,585 +0.03(+1.20%)
May 12, 2017 2.514 2.514 2.465 2.474 50,504 -0.02(-0.80%)
May 11, 2017 2.509 2.509 2.485 2.494 43,544 +0.00(+0.08%)
May 10, 2017 2.509 2.520 2.480 2.492 36,065 +0.00(+0.12%)
May 09, 2017 2.480 2.509 2.475 2.489 40,822 +0.01(+0.39%)
May 08, 2017 2.499 2.499 2.460 2.480 18,763 -0.00(-0.20%)
May 05, 2017 2.480 2.489 2.450 2.485 31,066 +0.03(+1.40%)
May 04, 2017 2.480 2.480 2.445 2.450 50,481 -0.02(-0.95%)
May 03, 2017 2.465 2.475 2.465 2.474 29,416 -0.01(-0.23%)
May 02, 2017 2.499 2.499 2.470 2.480 47,758 -0.01(-0.39%)
May 01, 2017 2.441 2.494 2.441 2.489 42,076 +0.03(+1.19%)
Apr 28, 2017 2.465 2.524 2.460 2.460 48,439 -0.02(-0.98%)
Apr 27, 2017 2.475 2.485 2.453 2.485 70,741 +0.03(+1.40%)
Apr 26, 2017 2.436 2.465 2.436 2.450 43,971 +0.01(+0.40%)
Apr 25, 2017 2.445 2.456 2.431 2.441 55,871 +0.01(+0.40%)
Apr 24, 2017 2.441 2.450 2.416 2.431 162,840 -0.02(-0.80%)
Apr 21, 2017 2.443 2.460 2.443 2.450 11,505 +0.01(+0.38%)
Apr 20, 2017 2.421 2.450 2.421 2.441 36,384 +0.02(+0.80%)
Apr 19, 2017 2.426 2.442 2.416 2.422 41,896 +0.00(+0.02%)
Apr 18, 2017 2.445 2.445 2.421 2.421 100,082 -0.02(-0.80%)
Apr 17, 2017 2.426 2.480 2.401 2.441 136,672 +0.04(+1.84%)
Apr 13, 2017 2.401 2.406 2.387 2.397 45,159 -0.00(-0.20%)
Apr 12, 2017 2.401 2.407 2.398 2.401 8,820 +0.00(+0.20%)
Apr 11, 2017 2.426 2.426 2.397 2.397 49,068 -0.02(-1.01%)
Apr 10, 2017 2.401 2.426 2.401 2.421 23,382 +0.02(+1.02%)
Apr 07, 2017 2.406 2.411 2.357 2.397 116,768 -0.01(-0.59%)
Apr 06, 2017 2.397 2.421 2.397 2.411 19,301 +0.02(+0.80%)
Apr 05, 2017 2.406 2.426 2.391 2.392 37,136 -0.00(-0.20%)
Apr 04, 2017 2.401 2.441 2.392 2.397 38,545 +0.00(+0.20%)
Apr 03, 2017 2.397 2.406 2.377 2.392 36,083 -0.01(-0.41%)
Mar 31, 2017 2.411 2.414 2.387 2.401 68,202 -0.02(-1.02%)
Mar 30, 2017 2.441 2.441 2.411 2.426 43,094 -0.01(-0.39%)
Mar 29, 2017 2.416 2.460 2.397 2.436 127,729 +0.00(+0.20%)
Mar 28, 2017 2.406 2.445 2.387 2.431 141,600 +0.04(+1.74%)
Mar 27, 2017 2.392 2.431 2.367 2.389 155,041 +0.01(+0.51%)
Mar 24, 2017 2.392 2.406 2.372 2.377 56,672 +0.02(+0.64%)
Mar 23, 2017 2.377 2.387 2.348 2.362 29,362 -0.02(-0.84%)
Mar 22, 2017 2.366 2.411 2.362 2.382 68,012 +0.00(+0.21%)
Mar 21, 2017 2.387 2.421 2.372 2.377 41,802 -0.01(-0.61%)
Mar 20, 2017 2.392 2.406 2.382 2.392 44,480 -0.01(-0.61%)
Mar 17, 2017 2.377 2.441 2.377 2.406 162,887 +0.01(+0.61%)
Mar 16, 2017 2.411 2.411 2.382 2.392 19,139 +0.01(+0.41%)
Mar 15, 2017 2.341 2.387 2.341 2.382 84,876 +0.02(+0.83%)
Mar 14, 2017 2.400 2.405 2.334 2.362 359,444 +0.00(+0.20%)
Mar 13, 2017 2.367 2.367 2.348 2.358 219,749 +0.00(+0.20%)
Mar 10, 2017 2.362 2.367 2.334 2.353 158,026 -0.00(-0.19%)
Mar 09, 2017 2.372 2.377 2.338 2.357 149,508 -0.01(-0.62%)
Mar 08, 2017 2.386 2.391 2.372 2.372 137,072 -0.01(-0.60%)
Mar 07, 2017 2.386 2.398 2.381 2.386 79,248 +0.00(+0.00%)
Mar 06, 2017 2.410 2.410 2.386 2.386 98,579 -0.01(-0.60%)
Mar 03, 2017 2.410 2.415 2.400 2.400 94,243 +0.00(+0.00%)
Mar 02, 2017 2.420 2.420 2.400 2.400 46,034 -0.02(-0.98%)
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.