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 )

3.520 -0.030 (-0.85%)
Streaming Delayed Price Updated: 2:18 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, 2017 2.579 2.607 2.559 2.559 71,561 -0.04(-1.36%)
May 30, 2017 2.615 2.615 2.574 2.595 13,669 -0.01(-0.19%)
May 26, 2017 2.590 2.614 2.569 2.600 33,606 +0.01(+0.19%)
May 25, 2017 2.600 2.600 2.579 2.595 149,989 +0.00(+0.00%)
May 24, 2017 2.576 2.604 2.564 2.595 39,832 +0.04(+1.38%)
May 23, 2017 2.579 2.579 2.555 2.559 33,824 -0.02(-0.59%)
May 22, 2017 2.574 2.585 2.554 2.574 60,509 +0.04(+1.39%)
May 19, 2017 2.544 2.554 2.534 2.539 30,289 +0.00(+0.00%)
May 18, 2017 2.529 2.539 2.509 2.539 65,705 +0.02(+0.80%)
May 17, 2017 2.569 2.569 2.519 2.519 42,671 -0.06(-2.15%)
May 16, 2017 2.590 2.590 2.563 2.574 57,063 -0.01(-0.20%)
May 15, 2017 2.564 2.579 2.549 2.579 40,370 +0.03(+1.20%)
May 12, 2017 2.590 2.590 2.539 2.549 49,028 -0.02(-0.80%)
May 11, 2017 2.585 2.585 2.559 2.569 42,272 +0.00(+0.08%)
May 10, 2017 2.585 2.596 2.554 2.567 35,011 +0.00(+0.12%)
May 09, 2017 2.554 2.585 2.549 2.564 39,630 +0.01(+0.39%)
May 08, 2017 2.574 2.574 2.534 2.554 18,215 -0.01(-0.20%)
May 05, 2017 2.554 2.564 2.524 2.559 30,158 +0.04(+1.40%)
May 04, 2017 2.554 2.554 2.519 2.524 49,006 -0.02(-0.95%)
May 03, 2017 2.539 2.549 2.539 2.548 28,556 -0.01(-0.23%)
May 02, 2017 2.574 2.574 2.544 2.554 46,362 -0.01(-0.39%)
May 01, 2017 2.514 2.569 2.514 2.564 40,846 +0.03(+1.19%)
Apr 28, 2017 2.539 2.600 2.534 2.534 47,023 -0.03(-0.98%)
Apr 27, 2017 2.549 2.559 2.526 2.559 68,675 +0.04(+1.40%)
Apr 26, 2017 2.509 2.539 2.509 2.524 42,686 +0.01(+0.40%)
Apr 25, 2017 2.519 2.530 2.504 2.514 54,238 +0.01(+0.40%)
Apr 24, 2017 2.514 2.524 2.489 2.504 158,082 -0.02(-0.80%)
Apr 21, 2017 2.517 2.534 2.517 2.524 11,168 +0.01(+0.38%)
Apr 20, 2017 2.494 2.524 2.494 2.514 35,321 +0.02(+0.80%)
Apr 19, 2017 2.499 2.516 2.489 2.494 40,672 +0.00(+0.02%)
Apr 18, 2017 2.519 2.519 2.494 2.494 97,158 -0.02(-0.80%)
Apr 17, 2017 2.499 2.554 2.474 2.514 132,679 +0.05(+1.84%)
Apr 13, 2017 2.474 2.479 2.459 2.469 43,840 -0.01(-0.20%)
Apr 12, 2017 2.474 2.480 2.471 2.474 8,562 +0.01(+0.20%)
Apr 11, 2017 2.499 2.499 2.469 2.469 47,635 -0.03(-1.01%)
Apr 10, 2017 2.474 2.499 2.474 2.494 22,699 +0.03(+1.02%)
Apr 07, 2017 2.479 2.484 2.428 2.469 113,356 -0.01(-0.59%)
Apr 06, 2017 2.469 2.494 2.469 2.483 18,737 +0.02(+0.80%)
Apr 05, 2017 2.479 2.499 2.463 2.464 36,051 -0.01(-0.20%)
Apr 04, 2017 2.474 2.514 2.464 2.469 37,419 +0.01(+0.20%)
Apr 03, 2017 2.469 2.478 2.449 2.464 35,029 -0.01(-0.41%)
Mar 31, 2017 2.484 2.487 2.459 2.474 66,209 -0.03(-1.02%)
Mar 30, 2017 2.514 2.514 2.484 2.499 41,835 -0.01(-0.39%)
Mar 29, 2017 2.489 2.534 2.469 2.509 123,997 +0.01(+0.20%)
Mar 28, 2017 2.479 2.519 2.459 2.504 137,463 +0.04(+1.74%)
Mar 27, 2017 2.464 2.504 2.438 2.461 150,511 +0.01(+0.51%)
Mar 24, 2017 2.464 2.479 2.443 2.449 55,017 +0.02(+0.64%)
Mar 23, 2017 2.449 2.459 2.418 2.433 28,504 -0.02(-0.84%)
Mar 22, 2017 2.437 2.484 2.433 2.454 66,025 +0.01(+0.21%)
Mar 21, 2017 2.459 2.494 2.443 2.449 40,580 -0.02(-0.61%)
Mar 20, 2017 2.464 2.479 2.454 2.464 43,181 -0.02(-0.61%)
Mar 17, 2017 2.449 2.514 2.449 2.479 158,127 +0.02(+0.61%)
Mar 16, 2017 2.484 2.484 2.454 2.464 18,580 +0.01(+0.41%)
Mar 15, 2017 2.411 2.459 2.411 2.454 82,396 +0.02(+0.83%)
Mar 14, 2017 2.473 2.478 2.404 2.433 348,942 +0.00(+0.20%)
Mar 13, 2017 2.438 2.438 2.419 2.428 213,328 +0.00(+0.20%)
Mar 10, 2017 2.433 2.438 2.404 2.424 153,409 -0.00(-0.19%)
Mar 09, 2017 2.443 2.448 2.409 2.428 145,140 -0.02(-0.62%)
Mar 08, 2017 2.458 2.463 2.443 2.443 133,067 -0.01(-0.60%)
Mar 07, 2017 2.458 2.470 2.453 2.458 76,933 +0.00(+0.00%)
Mar 06, 2017 2.483 2.483 2.458 2.458 95,698 -0.01(-0.60%)
Mar 03, 2017 2.483 2.487 2.473 2.473 91,490 +0.00(+0.00%)
Mar 02, 2017 2.492 2.492 2.473 2.473 44,689 -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.