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 )

3.670 +0.020 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 30, 2014 2.484 2.500 2.480 2.496 39,931 +0.02(+0.64%)
May 29, 2014 2.508 2.532 2.464 2.480 275,641 -0.04(-1.43%)
May 28, 2014 2.516 2.520 2.504 2.516 8,379 -0.00(-0.16%)
May 27, 2014 2.500 2.532 2.500 2.520 45,856 +0.00(+0.00%)
May 23, 2014 2.492 2.520 2.520 2.520 107,435 +0.04(+1.45%)
May 22, 2014 2.478 2.488 2.476 2.484 23,267 +0.01(+0.24%)
May 21, 2014 2.479 2.480 2.473 2.478 24,332 +0.01(+0.24%)
May 20, 2014 2.476 2.480 2.464 2.472 36,906 +0.00(+0.00%)
May 19, 2014 2.464 2.480 2.464 2.472 25,253 +0.01(+0.32%)
May 16, 2014 2.480 2.480 2.460 2.464 107,365 -0.02(-0.80%)
May 15, 2014 2.484 2.500 2.456 2.484 38,589 -0.01(-0.28%)
May 14, 2014 2.484 2.492 2.479 2.491 85,477 +0.01(+0.60%)
May 13, 2014 2.472 2.488 2.468 2.476 90,413 +0.00(+0.00%)
May 12, 2014 2.452 2.476 2.448 2.476 21,837 +0.02(+0.98%)
May 09, 2014 2.444 2.459 2.444 2.452 73,817 -0.00(-0.13%)
May 08, 2014 2.472 2.482 2.452 2.455 19,148 -0.01(-0.32%)
May 07, 2014 2.460 2.464 2.452 2.463 28,829 +0.01(+0.28%)
May 06, 2014 2.456 2.464 2.440 2.456 153,665 -0.01(-0.32%)
May 05, 2014 2.444 2.476 2.444 2.464 182,981 -0.00(-0.16%)
May 02, 2014 2.465 2.492 2.452 2.468 68,142 +0.01(+0.32%)
May 01, 2014 2.444 2.464 2.444 2.460 97,443 +0.00(+0.16%)
Apr 30, 2014 2.464 2.464 2.453 2.456 115,093 -0.01(-0.32%)
Apr 29, 2014 2.448 2.476 2.448 2.464 76,790 +0.01(+0.52%)
Apr 28, 2014 2.452 2.460 2.440 2.451 63,552 +0.00(+0.11%)
Apr 25, 2014 2.456 2.468 2.448 2.448 14,890 -0.01(-0.47%)
Apr 24, 2014 2.453 2.472 2.453 2.460 23,062 -0.00(-0.16%)
Apr 23, 2014 2.444 2.464 2.440 2.464 36,079 +0.02(+0.65%)
Apr 22, 2014 2.456 2.468 2.448 2.448 69,868 -0.01(-0.33%)
Apr 21, 2014 2.464 2.496 2.444 2.456 17,279 +0.01(+0.49%)
Apr 17, 2014 2.416 2.444 2.444 2.444 195,337 +0.01(+0.50%)
Apr 16, 2014 2.400 2.432 2.400 2.432 104,425 +0.02(+0.99%)
Apr 15, 2014 2.400 2.412 2.378 2.408 88,502 +0.00(+0.17%)
Apr 14, 2014 2.416 2.416 2.390 2.404 60,126 +0.00(+0.17%)
Apr 11, 2014 2.416 2.416 2.388 2.400 80,671 -0.02(-0.66%)
Apr 10, 2014 2.416 2.436 2.412 2.416 219,854 -0.03(-1.14%)
Apr 09, 2014 2.428 2.451 2.412 2.444 106,787 +0.01(+0.49%)
Apr 08, 2014 2.412 2.436 2.404 2.432 216,173 +0.01(+0.35%)
Apr 07, 2014 2.436 2.460 2.408 2.423 265,135 -0.04(-1.48%)
Apr 04, 2014 2.468 2.480 2.448 2.460 115,419 -0.01(-0.49%)
Apr 03, 2014 2.480 2.480 2.456 2.472 50,630 -0.02(-0.64%)
Apr 02, 2014 2.480 2.516 2.476 2.488 174,003 +0.00(+0.00%)
Apr 01, 2014 2.488 2.500 2.464 2.488 81,287 +0.02(+0.77%)
Mar 31, 2014 2.464 2.536 2.456 2.469 155,649 -0.00(-0.12%)
Mar 28, 2014 2.464 2.488 2.460 2.472 34,339 +0.01(+0.32%)
Mar 27, 2014 2.476 2.488 2.464 2.464 32,591 -0.02(-0.65%)
Mar 26, 2014 2.460 2.504 2.460 2.480 154,291 +0.02(+0.81%)
Mar 25, 2014 2.504 2.504 2.452 2.460 198,675 +0.00(+0.16%)
Mar 24, 2014 2.532 2.532 2.444 2.456 78,062 -0.08(-3.15%)
Mar 21, 2014 2.448 2.536 2.448 2.536 63,572 +0.07(+3.00%)
Mar 20, 2014 2.456 2.484 2.452 2.462 54,464 +0.00(+0.08%)
Mar 19, 2014 2.484 2.488 2.448 2.460 95,763 -0.02(-0.96%)
Mar 18, 2014 2.472 2.488 2.464 2.484 43,830 +0.01(+0.48%)
Mar 17, 2014 2.440 2.484 2.440 2.472 67,847 +0.03(+1.31%)
Mar 14, 2014 2.432 2.460 2.432 2.440 51,959 -0.00(-0.13%)
Mar 13, 2014 2.456 2.464 2.440 2.443 52,222 +0.00(+0.13%)
Mar 12, 2014 2.448 2.448 2.424 2.440 241,950 -0.01(-0.32%)
Mar 11, 2014 2.463 2.475 2.448 2.448 128,321 -0.01(-0.55%)
Mar 10, 2014 2.463 2.475 2.452 2.461 89,487 -0.00(-0.18%)
Mar 07, 2014 2.459 2.467 2.455 2.466 40,085 +0.00(+0.10%)
Mar 06, 2014 2.467 2.479 2.463 2.463 19,889 -0.01(-0.32%)
Mar 05, 2014 2.475 2.483 2.459 2.471 74,286 +0.00(+0.00%)
Mar 04, 2014 2.448 2.491 2.448 2.471 51,958 +0.02(+0.96%)
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.