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 )

3.668 +0.048 (+1.33%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 24, 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, 2003 2.869 2.878 2.830 2.872 53,323 -0.00(-0.10%)
May 29, 2003 2.816 2.881 2.816 2.875 69,319 +0.03(+1.19%)
May 28, 2003 2.895 2.895 2.841 2.841 124,775 -0.03(-0.98%)
May 27, 2003 2.819 2.869 2.802 2.869 161,390 +0.02(+0.79%)
May 23, 2003 2.816 2.855 2.816 2.847 62,565 +0.03(+1.20%)
May 22, 2003 2.827 2.886 2.813 2.813 111,978 +0.01(+0.20%)
May 21, 2003 2.813 2.827 2.793 2.807 43,013 +0.02(+0.71%)
May 20, 2003 2.760 2.796 2.760 2.788 21,329 +0.03(+1.12%)
May 19, 2003 2.830 2.830 2.757 2.757 124,420 -0.05(-1.61%)
May 16, 2003 2.864 2.883 2.802 2.802 84,961 -0.03(-1.19%)
May 15, 2003 2.838 2.866 2.836 2.836 121,931 -0.01(-0.49%)
May 14, 2003 2.864 2.866 2.841 2.850 63,276 +0.00(+0.10%)
May 13, 2003 2.855 2.869 2.847 2.847 59,010 -0.00(-0.10%)
May 12, 2003 2.855 2.881 2.821 2.850 55,100 -0.01(-0.49%)
May 09, 2003 2.872 2.883 2.847 2.864 58,299 -0.01(-0.39%)
May 08, 2003 2.847 2.875 2.827 2.875 53,678 +0.03(+1.09%)
May 07, 2003 2.872 2.875 2.844 2.844 43,724 -0.03(-1.17%)
May 06, 2003 2.869 2.881 2.858 2.878 68,608 +0.02(+0.69%)
May 05, 2003 2.869 2.875 2.821 2.858 53,323 -0.03(-0.88%)
May 02, 2003 2.855 2.889 2.841 2.883 115,177 +0.03(+1.18%)
May 01, 2003 2.897 2.897 2.827 2.850 57,944 -0.04(-1.27%)
Apr 30, 2003 2.872 2.892 2.872 2.886 39,814 -0.00(-0.10%)
Apr 29, 2003 2.892 2.895 2.850 2.889 91,360 +0.02(+0.69%)
Apr 28, 2003 2.866 2.875 2.844 2.869 44,791 +0.00(+0.00%)
Apr 25, 2003 2.861 2.878 2.813 2.869 57,588 +0.04(+1.29%)
Apr 24, 2003 2.923 2.923 2.833 2.833 35,904 -0.08(-2.71%)
Apr 23, 2003 2.917 2.917 2.844 2.912 91,004 +0.02(+0.68%)
Apr 22, 2003 2.881 2.917 2.827 2.892 128,330 -0.03(-1.15%)
Apr 21, 2003 2.813 2.954 2.813 2.926 139,706 +0.12(+4.42%)
Apr 17, 2003 2.816 2.827 2.779 2.802 55,811 -0.02(-0.80%)
Apr 16, 2003 2.807 2.838 2.785 2.824 94,203 +0.02(+0.60%)
Apr 15, 2003 2.782 2.841 2.757 2.807 57,588 +0.03(+0.91%)
Apr 14, 2003 2.782 2.785 2.751 2.782 92,782 +0.00(+0.00%)
Apr 11, 2003 2.754 2.782 2.740 2.782 120,154 +0.03(+1.23%)
Apr 10, 2003 2.743 2.751 2.731 2.748 22,395 -0.00(-0.10%)
Apr 09, 2003 2.740 2.751 2.717 2.751 34,126 +0.03(+1.14%)
Apr 08, 2003 2.740 2.748 2.720 2.720 47,990 -0.02(-0.62%)
Apr 07, 2003 2.734 2.743 2.717 2.737 94,203 +0.00(+0.10%)
Apr 04, 2003 2.726 2.734 2.717 2.734 32,349 +0.01(+0.31%)
Apr 03, 2003 2.729 2.729 2.715 2.726 21,684 -0.00(-0.10%)
Apr 02, 2003 2.734 2.734 2.684 2.729 86,383 +0.02(+0.83%)
Apr 01, 2003 2.686 2.706 2.675 2.706 63,632 +0.05(+1.80%)
Mar 31, 2003 2.706 2.709 2.658 2.658 122,287 -0.05(-1.87%)
Mar 28, 2003 2.715 2.740 2.709 2.709 34,126 -0.03(-0.93%)
Mar 27, 2003 2.729 2.740 2.703 2.734 60,788 +0.02(+0.83%)
Mar 26, 2003 2.720 2.723 2.689 2.712 100,602 -0.01(-0.31%)
Mar 25, 2003 2.720 2.729 2.701 2.720 222,534 +0.01(+0.42%)
Mar 24, 2003 2.729 2.731 2.701 2.709 162,812 -0.03(-0.93%)
Mar 21, 2003 2.723 2.734 2.701 2.734 59,721 +0.01(+0.52%)
Mar 20, 2003 2.740 2.740 2.701 2.720 164,945 +0.01(+0.21%)
Mar 19, 2003 2.760 2.760 2.712 2.715 72,519 -0.04(-1.53%)
Mar 18, 2003 2.765 2.771 2.746 2.757 73,230 -0.01(-0.20%)
Mar 17, 2003 2.757 2.762 2.743 2.762 55,811 +0.01(+0.31%)
Mar 14, 2003 2.757 2.760 2.743 2.754 44,791 +0.01(+0.31%)
Mar 13, 2003 2.734 2.757 2.701 2.746 81,761 -0.02(-0.61%)
Mar 12, 2003 2.754 2.762 2.717 2.762 47,635 +0.01(+0.20%)
Mar 11, 2003 2.762 2.762 2.743 2.757 30,927 -0.01(-0.20%)
Mar 10, 2003 2.754 2.774 2.729 2.762 120,154 +0.01(+0.31%)
Mar 07, 2003 2.757 2.757 2.723 2.754 61,854 +0.01(+0.41%)
Mar 06, 2003 2.729 2.754 2.717 2.743 41,236 +0.01(+0.41%)
Mar 05, 2003 2.720 2.743 2.720 2.731 47,635 +0.02(+0.62%)
Mar 04, 2003 2.768 2.768 2.715 2.715 73,941 -0.03(-1.03%)
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.