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 )

3.630 -0.020 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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, 2007 2.621 2.641 2.619 2.619 20,976 -0.01(-0.32%)
May 30, 2007 2.621 2.644 2.621 2.627 48,707 +0.01(+0.43%)
May 29, 2007 2.602 2.627 2.602 2.616 6,399 -0.01(-0.43%)
May 25, 2007 2.574 2.627 2.574 2.627 46,219 +0.03(+0.97%)
May 24, 2007 2.568 2.672 2.560 2.602 150,389 +0.02(+0.65%)
May 23, 2007 2.568 2.585 2.557 2.585 51,196 +0.03(+1.21%)
May 22, 2007 2.568 2.585 2.551 2.554 63,640 +0.00(+0.11%)
May 21, 2007 2.568 2.582 2.551 2.551 98,126 -0.02(-0.66%)
May 18, 2007 2.560 2.585 2.560 2.568 16,354 +0.02(+0.66%)
May 17, 2007 2.568 2.585 2.551 2.551 51,196 +0.00(+0.00%)
May 16, 2007 2.548 2.585 2.545 2.551 36,264 +0.00(+0.00%)
May 15, 2007 2.574 2.582 2.551 2.551 74,306 -0.02(-0.87%)
May 14, 2007 2.562 2.574 2.545 2.574 38,041 +0.01(+0.44%)
May 11, 2007 2.548 2.565 2.548 2.562 28,442 +0.02(+0.66%)
May 10, 2007 2.568 2.571 2.545 2.545 38,752 -0.01(-0.33%)
May 09, 2007 2.576 2.585 2.545 2.554 67,195 +0.00(+0.11%)
May 08, 2007 2.579 2.582 2.551 2.551 79,994 -0.01(-0.44%)
May 07, 2007 2.582 2.582 2.548 2.562 63,995 -0.02(-0.87%)
May 04, 2007 2.576 2.585 2.560 2.585 37,330 +0.01(+0.55%)
May 03, 2007 2.571 2.576 2.557 2.571 31,286 +0.02(+0.88%)
May 02, 2007 2.574 2.574 2.540 2.548 29,864 -0.01(-0.44%)
May 01, 2007 2.534 2.576 2.534 2.560 65,062 +0.00(+0.00%)
Apr 30, 2007 2.537 2.574 2.531 2.560 41,241 +0.01(+0.56%)
Apr 27, 2007 2.576 2.576 2.537 2.545 34,842 -0.01(-0.55%)
Apr 26, 2007 2.579 2.579 2.534 2.560 42,308 -0.01(-0.55%)
Apr 25, 2007 2.520 2.588 2.520 2.574 70,395 +0.03(+0.99%)
Apr 24, 2007 2.526 2.574 2.509 2.548 81,061 +0.04(+1.68%)
Apr 23, 2007 2.551 2.562 2.478 2.506 94,215 -0.06(-2.30%)
Apr 20, 2007 2.582 2.582 2.557 2.565 32,708 -0.02(-0.76%)
Apr 19, 2007 2.565 2.585 2.565 2.585 41,241 +0.02(+0.77%)
Apr 18, 2007 2.582 2.585 2.562 2.565 46,219 -0.00(-0.11%)
Apr 17, 2007 2.582 2.585 2.557 2.568 29,509 +0.01(+0.22%)
Apr 16, 2007 2.560 2.579 2.560 2.562 34,130 -0.02(-0.76%)
Apr 13, 2007 2.554 2.582 2.551 2.582 22,042 +0.01(+0.33%)
Apr 12, 2007 2.557 2.582 2.554 2.574 20,620 +0.02(+0.88%)
Apr 11, 2007 2.562 2.562 2.551 2.551 20,976 -0.01(-0.44%)
Apr 10, 2007 2.576 2.582 2.551 2.562 28,442 -0.01(-0.44%)
Apr 09, 2007 2.560 2.574 2.554 2.574 38,397 -0.00(-0.11%)
Apr 05, 2007 2.560 2.588 2.560 2.576 33,419 +0.02(+0.77%)
Apr 04, 2007 2.579 2.588 2.554 2.557 41,241 +0.00(+0.00%)
Apr 03, 2007 2.565 2.588 2.545 2.557 57,240 +0.00(+0.13%)
Apr 02, 2007 2.579 2.588 2.545 2.553 33,775 -0.02(-0.79%)
Mar 30, 2007 2.568 2.574 2.560 2.574 9,243 +0.01(+0.55%)
Mar 29, 2007 2.554 2.574 2.554 2.560 6,399 -0.01(-0.55%)
Mar 28, 2007 2.568 2.582 2.557 2.574 24,887 +0.01(+0.44%)
Mar 27, 2007 2.582 2.582 2.529 2.562 69,684 -0.01(-0.33%)
Mar 26, 2007 2.531 2.574 2.526 2.571 33,419 +0.05(+1.89%)
Mar 23, 2007 2.560 2.568 2.517 2.523 22,042 -0.02(-0.77%)
Mar 22, 2007 2.531 2.585 2.515 2.543 26,664 +0.00(+0.00%)
Mar 21, 2007 2.565 2.568 2.537 2.543 35,908 +0.02(+0.67%)
Mar 20, 2007 2.506 2.529 2.506 2.526 14,932 +0.01(+0.45%)
Mar 19, 2007 2.475 2.543 2.475 2.515 26,309 +0.03(+1.02%)
Mar 16, 2007 2.470 2.489 2.470 2.489 18,132 +0.02(+0.80%)
Mar 15, 2007 2.506 2.568 2.453 2.470 77,861 -0.04(-1.46%)
Mar 14, 2007 2.526 2.545 2.503 2.506 70,039 -0.06(-2.30%)
Mar 13, 2007 2.588 2.574 2.545 2.565 92,082 -0.02(-0.87%)
Mar 12, 2007 2.574 2.588 2.557 2.588 33,064 +0.01(+0.33%)
Mar 09, 2007 2.579 2.579 2.551 2.579 17,421 +0.02(+0.88%)
Mar 08, 2007 2.585 2.585 2.557 2.557 27,020 -0.01(-0.33%)
Mar 07, 2007 2.579 2.585 2.551 2.565 14,932 +0.01(+0.55%)
Mar 06, 2007 2.551 2.579 2.543 2.551 61,862 -0.03(-0.98%)
Mar 05, 2007 2.543 2.576 2.531 2.576 36,975 -0.00(-0.11%)
Mar 02, 2007 2.554 2.582 2.545 2.579 57,240 +0.03(+1.10%)
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.