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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2002 3.268 3.277 3.215 3.229 65,773 +0.01(+0.26%)
May 28, 2002 3.167 3.221 3.167 3.221 142,212 +0.04(+1.15%)
May 27, 2002 3.173 3.190 3.173 3.184 18,487 +0.00(+0.00%)
May 24, 2002 3.173 3.190 3.173 3.184 18,487 -0.02(-0.53%)
May 23, 2002 3.192 3.201 3.178 3.201 18,843 +0.01(+0.18%)
May 22, 2002 3.136 3.206 3.136 3.195 23,465 +0.10(+3.18%)
May 21, 2002 3.212 3.215 3.097 3.097 40,530 -0.10(-3.00%)
May 20, 2002 3.164 3.192 3.122 3.192 38,041 +0.05(+1.43%)
May 17, 2002 3.136 3.159 3.108 3.147 19,198 +0.01(+0.45%)
May 16, 2002 3.111 3.133 3.108 3.133 11,021 +0.04(+1.18%)
May 15, 2002 3.080 3.133 3.080 3.097 29,153 +0.00(+0.09%)
May 14, 2002 3.100 3.131 3.094 3.094 32,353 +0.00(+0.00%)
May 13, 2002 3.100 3.102 3.055 3.094 25,953 -0.00(-0.09%)
May 10, 2002 3.094 3.102 3.094 3.097 11,732 +0.01(+0.27%)
May 09, 2002 3.105 3.105 3.077 3.088 13,865 +0.02(+0.64%)
May 08, 2002 3.041 3.094 3.041 3.069 25,953 +0.03(+0.93%)
May 07, 2002 3.060 3.063 3.041 3.041 11,376 +0.00(+0.00%)
May 06, 2002 3.052 3.052 3.038 3.041 26,309 +0.00(+0.09%)
May 03, 2002 3.024 3.063 3.024 3.038 13,510 +0.00(+0.00%)
May 02, 2002 2.917 3.060 2.917 3.038 40,530 +0.04(+1.41%)
May 01, 2002 2.976 3.063 2.953 2.996 50,840 +0.04(+1.24%)
Apr 30, 2002 2.973 2.996 2.959 2.959 28,086 +0.00(+0.00%)
Apr 29, 2002 3.007 3.010 2.959 2.959 40,175 -0.02(-0.75%)
Apr 26, 2002 3.010 3.010 2.967 2.981 21,331 -0.03(-0.93%)
Apr 25, 2002 3.041 3.046 3.010 3.010 36,975 -0.04(-1.20%)
Apr 24, 2002 3.038 3.046 3.032 3.046 6,399 +0.01(+0.19%)
Apr 23, 2002 3.046 3.046 3.041 3.041 6,399 -0.01(-0.18%)
Apr 22, 2002 3.043 3.049 3.026 3.046 37,330 -0.01(-0.28%)
Apr 19, 2002 3.066 3.066 3.055 3.055 3,199 -0.01(-0.37%)
Apr 18, 2002 3.066 3.066 3.066 3.066 19,198 +0.00(+0.09%)
Apr 17, 2002 3.055 3.063 3.055 3.063 15,998 -0.00(-0.09%)
Apr 16, 2002 3.066 3.066 3.038 3.066 66,484 +0.00(+0.00%)
Apr 15, 2002 3.091 3.091 3.057 3.066 41,241 -0.03(-0.82%)
Apr 12, 2002 3.080 3.091 3.080 3.091 23,109 +0.01(+0.37%)
Apr 11, 2002 3.080 3.097 3.069 3.080 13,510 +0.00(+0.00%)
Apr 10, 2002 3.069 3.080 3.066 3.080 10,310 +0.01(+0.27%)
Apr 09, 2002 3.066 3.100 3.066 3.071 19,198 +0.01(+0.18%)
Apr 08, 2002 3.060 3.066 3.055 3.066 15,998 +0.00(+0.09%)
Apr 05, 2002 3.066 3.080 3.055 3.063 14,576 +0.00(+0.09%)
Apr 04, 2002 3.071 3.100 3.055 3.060 30,931 -0.04(-1.27%)
Apr 03, 2002 3.066 3.100 3.066 3.100 19,198 +0.03(+1.10%)
Apr 02, 2002 3.038 3.066 3.038 3.066 9,599 +0.00(+0.00%)
Apr 01, 2002 3.052 3.066 3.038 3.066 18,487 +0.00(+0.09%)
Mar 29, 2002 3.094 3.094 3.052 3.063 28,798 +0.00(+0.00%)
Mar 28, 2002 3.094 3.094 3.052 3.063 28,798 -0.06(-1.89%)
Mar 27, 2002 3.128 3.128 3.094 3.122 17,065 -0.01(-0.18%)
Mar 26, 2002 3.136 3.142 3.094 3.128 35,908 +0.00(+0.00%)
Mar 25, 2002 3.136 3.147 3.122 3.128 33,775 -0.01(-0.18%)
Mar 22, 2002 3.108 3.133 3.108 3.133 17,421 -0.01(-0.45%)
Mar 21, 2002 3.136 3.150 3.136 3.147 13,510 +0.03(+0.81%)
Mar 20, 2002 3.105 3.133 3.094 3.122 53,685 +0.01(+0.45%)
Mar 19, 2002 3.122 3.131 3.094 3.108 20,620 +0.00(+0.00%)
Mar 18, 2002 3.094 3.150 3.094 3.108 71,106 +0.02(+0.73%)
Mar 15, 2002 3.010 3.086 3.010 3.086 24,176 +0.03(+1.11%)
Mar 14, 2002 3.066 3.080 3.012 3.052 52,263 +0.00(+0.00%)
Mar 13, 2002 3.038 3.052 3.010 3.052 12,799 -0.04(-1.36%)
Mar 12, 2002 3.122 3.122 3.066 3.094 3,661,971 -0.03(-0.90%)
Mar 11, 2002 3.097 3.122 3.097 3.122 2,133 +0.00(+0.00%)
Mar 08, 2002 3.074 3.122 3.074 3.122 38,397 +0.05(+1.56%)
Mar 07, 2002 3.038 3.080 3.038 3.074 15,998 +0.02(+0.74%)
Mar 06, 2002 3.052 3.083 3.052 3.052 23,109 +0.03(+0.93%)
Mar 05, 2002 3.038 3.091 2.998 3.024 48,707 -0.05(-1.65%)
Mar 04, 2002 3.052 3.080 2.996 3.074 49,774 +0.03(+0.83%)
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.