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 )

3.625 -0.025 (-0.68%)
Streaming Delayed Price Updated: 2:17 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, 2017 2.667 2.695 2.646 2.646 69,225 -0.04(-1.36%)
May 30, 2017 2.703 2.703 2.661 2.682 13,223 -0.01(-0.19%)
May 26, 2017 2.677 2.702 2.656 2.687 32,509 +0.01(+0.19%)
May 25, 2017 2.687 2.687 2.667 2.682 145,093 +0.00(+0.00%)
May 24, 2017 2.663 2.692 2.651 2.682 38,532 +0.04(+1.38%)
May 23, 2017 2.667 2.667 2.641 2.646 32,720 -0.02(-0.59%)
May 22, 2017 2.661 2.672 2.640 2.661 58,534 +0.04(+1.39%)
May 19, 2017 2.630 2.640 2.620 2.625 29,300 +0.00(+0.00%)
May 18, 2017 2.614 2.625 2.594 2.625 63,560 +0.02(+0.80%)
May 17, 2017 2.656 2.656 2.604 2.604 41,278 -0.06(-2.15%)
May 16, 2017 2.677 2.677 2.650 2.661 55,200 -0.01(-0.20%)
May 15, 2017 2.651 2.667 2.635 2.667 39,052 +0.03(+1.20%)
May 12, 2017 2.677 2.677 2.625 2.635 47,428 -0.02(-0.80%)
May 11, 2017 2.672 2.672 2.646 2.656 40,892 +0.00(+0.08%)
May 10, 2017 2.672 2.684 2.640 2.654 33,868 +0.00(+0.12%)
May 09, 2017 2.640 2.672 2.635 2.651 38,336 +0.01(+0.39%)
May 08, 2017 2.661 2.661 2.620 2.640 17,620 -0.01(-0.20%)
May 05, 2017 2.640 2.651 2.609 2.646 29,173 +0.04(+1.40%)
May 04, 2017 2.640 2.640 2.604 2.609 47,407 -0.03(-0.95%)
May 03, 2017 2.625 2.635 2.625 2.634 27,624 -0.01(-0.23%)
May 02, 2017 2.661 2.661 2.630 2.640 44,849 -0.01(-0.39%)
May 01, 2017 2.599 2.656 2.599 2.651 39,513 +0.03(+1.19%)
Apr 28, 2017 2.625 2.687 2.620 2.620 45,488 -0.03(-0.98%)
Apr 27, 2017 2.635 2.646 2.612 2.646 66,433 +0.04(+1.40%)
Apr 26, 2017 2.594 2.625 2.594 2.609 41,293 +0.01(+0.40%)
Apr 25, 2017 2.604 2.615 2.588 2.599 52,468 +0.01(+0.40%)
Apr 24, 2017 2.599 2.609 2.573 2.588 152,922 -0.02(-0.80%)
Apr 21, 2017 2.602 2.620 2.602 2.609 10,804 +0.01(+0.38%)
Apr 20, 2017 2.578 2.609 2.578 2.599 34,168 +0.02(+0.80%)
Apr 19, 2017 2.583 2.600 2.573 2.579 39,344 +0.00(+0.02%)
Apr 18, 2017 2.604 2.604 2.578 2.578 93,986 -0.02(-0.80%)
Apr 17, 2017 2.583 2.640 2.557 2.599 128,348 +0.05(+1.84%)
Apr 13, 2017 2.557 2.562 2.542 2.552 42,409 -0.01(-0.20%)
Apr 12, 2017 2.557 2.564 2.554 2.557 8,283 +0.01(+0.20%)
Apr 11, 2017 2.583 2.583 2.552 2.552 46,080 -0.03(-1.01%)
Apr 10, 2017 2.557 2.583 2.557 2.578 21,958 +0.03(+1.02%)
Apr 07, 2017 2.562 2.568 2.510 2.552 109,656 -0.02(-0.59%)
Apr 06, 2017 2.552 2.578 2.552 2.567 18,125 +0.02(+0.80%)
Apr 05, 2017 2.562 2.583 2.546 2.547 34,874 -0.01(-0.20%)
Apr 04, 2017 2.557 2.599 2.547 2.552 36,197 +0.01(+0.20%)
Apr 03, 2017 2.552 2.562 2.531 2.547 33,885 -0.01(-0.41%)
Mar 31, 2017 2.568 2.571 2.542 2.557 64,048 -0.03(-1.02%)
Mar 30, 2017 2.599 2.599 2.568 2.584 40,469 -0.01(-0.39%)
Mar 29, 2017 2.573 2.620 2.552 2.594 119,950 +0.01(+0.20%)
Mar 28, 2017 2.562 2.604 2.542 2.588 132,976 +0.04(+1.74%)
Mar 27, 2017 2.547 2.588 2.521 2.544 145,598 +0.01(+0.51%)
Mar 24, 2017 2.547 2.562 2.526 2.531 53,221 +0.02(+0.64%)
Mar 23, 2017 2.531 2.542 2.500 2.515 27,574 -0.02(-0.84%)
Mar 22, 2017 2.519 2.568 2.515 2.536 63,870 +0.01(+0.21%)
Mar 21, 2017 2.542 2.578 2.526 2.531 39,256 -0.02(-0.61%)
Mar 20, 2017 2.547 2.562 2.536 2.547 41,771 -0.02(-0.61%)
Mar 17, 2017 2.531 2.599 2.531 2.562 152,966 +0.02(+0.61%)
Mar 16, 2017 2.568 2.568 2.536 2.547 17,974 +0.01(+0.41%)
Mar 15, 2017 2.493 2.542 2.493 2.536 79,706 +0.02(+0.83%)
Mar 14, 2017 2.556 2.561 2.485 2.515 337,552 +0.01(+0.20%)
Mar 13, 2017 2.521 2.521 2.500 2.510 206,365 +0.01(+0.20%)
Mar 10, 2017 2.515 2.521 2.485 2.505 148,401 -0.00(-0.19%)
Mar 09, 2017 2.526 2.531 2.490 2.510 140,402 -0.02(-0.62%)
Mar 08, 2017 2.541 2.546 2.526 2.526 128,723 -0.02(-0.60%)
Mar 07, 2017 2.541 2.554 2.536 2.541 74,422 +0.00(+0.00%)
Mar 06, 2017 2.566 2.566 2.541 2.541 92,575 -0.02(-0.60%)
Mar 03, 2017 2.566 2.571 2.556 2.556 88,503 +0.00(+0.00%)
Mar 02, 2017 2.576 2.576 2.556 2.556 43,230 -0.03(-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.