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, 2013 2.330 2.330 2.290 2.294 28,435 -0.02(-1.00%)
May 30, 2013 2.275 2.323 2.275 2.317 56,064 +0.04(+1.83%)
May 29, 2013 2.323 2.327 2.260 2.275 60,399 -0.08(-3.30%)
May 28, 2013 2.382 2.382 2.323 2.353 86,687 +0.04(+1.53%)
May 24, 2013 2.319 2.345 2.312 2.317 17,058 +0.02(+1.03%)
May 23, 2013 2.297 2.334 2.271 2.294 68,971 -0.03(-1.43%)
May 22, 2013 2.308 2.334 2.308 2.327 68,383 +0.01(+0.64%)
May 21, 2013 2.308 2.312 2.305 2.312 88,030 +0.01(+0.48%)
May 20, 2013 2.290 2.312 2.290 2.301 56,088 -0.00(-0.16%)
May 17, 2013 2.327 2.327 2.297 2.305 24,414 -0.00(-0.16%)
May 16, 2013 2.294 2.330 2.294 2.308 48,829 +0.02(+0.78%)
May 15, 2013 2.275 2.319 2.264 2.290 104,964 +0.02(+0.84%)
May 13, 2013 2.305 2.305 2.268 2.271 46,977 -0.02(-0.97%)
May 10, 2013 2.260 2.294 2.260 2.294 39,775 +0.03(+1.31%)
May 09, 2013 2.319 2.334 2.264 2.264 82,230 -0.03(-1.13%)
May 08, 2013 2.338 2.345 2.290 2.290 51,009 -0.06(-2.67%)
May 07, 2013 2.282 2.386 2.280 2.353 29,358 +0.06(+2.74%)
May 06, 2013 2.253 2.308 2.253 2.290 71,619 +0.03(+1.47%)
May 03, 2013 2.301 2.301 2.246 2.257 46,216 -0.02(-0.97%)
May 02, 2013 2.253 2.319 2.253 2.279 76,793 +0.03(+1.15%)
May 01, 2013 2.249 2.254 2.227 2.253 34,546 +0.01(+0.49%)
Apr 30, 2013 2.227 2.249 2.227 2.242 40,530 +0.00(+0.16%)
Apr 29, 2013 2.242 2.249 2.183 2.238 63,261 +0.02(+1.00%)
Apr 26, 2013 2.209 2.220 2.209 2.216 6,896 +0.01(+0.33%)
Apr 25, 2013 2.220 2.257 2.179 2.209 58,991 +0.03(+1.18%)
Apr 24, 2013 2.168 2.249 2.168 2.183 52,159 +0.00(+0.00%)
Apr 23, 2013 2.201 2.212 2.179 2.183 36,203 +0.01(+0.42%)
Apr 22, 2013 2.186 2.186 2.149 2.174 94,458 +0.04(+1.64%)
Apr 19, 2013 2.135 2.153 2.135 2.138 24,923 +0.01(+0.35%)
Apr 18, 2013 2.186 2.186 2.116 2.131 39,455 -0.05(-2.37%)
Apr 17, 2013 2.179 2.253 2.142 2.183 41,082 -0.00(-0.17%)
Apr 16, 2013 2.127 2.186 2.127 2.186 84,786 +0.06(+2.60%)
Apr 15, 2013 2.168 2.172 2.131 2.131 78,702 -0.04(-1.70%)
Apr 12, 2013 2.164 2.183 2.164 2.168 46,963 -0.01(-0.34%)
Apr 11, 2013 2.183 2.192 2.164 2.175 72,052 +0.01(+0.51%)
Apr 10, 2013 2.157 2.197 2.157 2.164 67,003 +0.01(+0.51%)
Apr 09, 2013 2.149 2.190 2.149 2.153 71,947 -0.01(-0.34%)
Apr 08, 2013 2.161 2.175 2.142 2.161 65,516 +0.01(+0.69%)
Apr 05, 2013 2.153 2.157 2.131 2.146 55,100 -0.01(-0.34%)
Apr 04, 2013 2.161 2.172 2.153 2.153 45,434 -0.01(-0.34%)
Apr 03, 2013 2.216 2.216 2.161 2.161 44,835 -0.03(-1.52%)
Apr 02, 2013 2.209 2.231 2.175 2.194 88,317 -0.02(-0.83%)
Apr 01, 2013 2.257 2.257 2.212 2.212 45,174 -0.06(-2.60%)
Mar 28, 2013 2.216 2.353 2.197 2.271 75,932 +0.07(+3.35%)
Mar 27, 2013 2.186 2.217 2.179 2.198 64,387 -0.00(-0.16%)
Mar 26, 2013 2.194 2.240 2.161 2.201 111,741 +0.02(+1.02%)
Mar 25, 2013 2.164 2.201 2.149 2.179 117,270 -0.01(-0.34%)
Mar 22, 2013 2.161 2.205 2.139 2.186 181,178 +0.05(+2.25%)
Mar 21, 2013 2.161 2.180 2.138 2.138 191,353 -0.00(-0.17%)
Mar 20, 2013 2.127 2.168 2.127 2.142 37,709 +0.01(+0.69%)
Mar 19, 2013 2.135 2.157 2.120 2.127 76,753 -0.01(-0.35%)
Mar 18, 2013 2.131 2.135 2.116 2.135 58,939 +0.02(+1.05%)
Mar 15, 2013 2.116 2.131 2.113 2.113 19,689 -0.00(-0.18%)
Mar 14, 2013 2.105 2.127 2.105 2.116 94,823 +0.00(+0.00%)
Mar 13, 2013 2.116 2.120 2.109 2.116 54,856 -0.01(-0.35%)
Mar 12, 2013 2.101 2.212 2.101 2.124 154,960 +0.01(+0.35%)
Mar 11, 2013 2.098 2.123 2.098 2.116 50,985 +0.01(+0.69%)
Mar 08, 2013 2.087 2.109 2.087 2.102 93,827 +0.02(+0.87%)
Mar 07, 2013 2.062 2.095 2.062 2.084 112,621 +0.00(+0.17%)
Mar 06, 2013 2.098 2.105 2.066 2.080 52,422 +0.01(+0.44%)
Mar 05, 2013 2.055 2.113 2.055 2.071 71,626 +0.02(+1.15%)
Mar 04, 2013 2.048 2.055 2.040 2.048 81,365 -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.