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 )

3.650 +0.030 (+0.82%)
Streaming Delayed Price Updated: 3:17 PM 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 31, 2005 2.639 2.661 2.616 2.619 93,493 +0.00(+0.11%)
May 27, 2005 2.616 2.641 2.616 2.616 30,571 +0.01(+0.54%)
May 26, 2005 2.611 2.627 2.582 2.602 9,953 +0.00(+0.00%)
May 25, 2005 2.599 2.602 2.582 2.602 52,256 +0.01(+0.54%)
May 24, 2005 2.574 2.608 2.571 2.588 34,126 -0.01(-0.43%)
May 23, 2005 2.580 2.599 2.566 2.599 63,632 +0.02(+0.76%)
May 20, 2005 2.594 2.594 2.565 2.580 34,837 -0.01(-0.33%)
May 19, 2005 2.557 2.591 2.557 2.588 27,016 +0.03(+0.99%)
May 18, 2005 2.577 2.588 2.563 2.563 31,282 -0.03(-1.09%)
May 17, 2005 2.582 2.591 2.549 2.591 81,406 +0.02(+0.66%)
May 16, 2005 2.554 2.585 2.541 2.574 39,459 +0.00(+0.00%)
May 13, 2005 2.591 2.591 2.554 2.574 29,149 +0.01(+0.44%)
May 12, 2005 2.577 2.580 2.551 2.563 26,661 +0.00(+0.11%)
May 11, 2005 2.585 2.585 2.549 2.560 33,415 -0.02(-0.66%)
May 10, 2005 2.549 2.577 2.549 2.577 35,193 +0.01(+0.55%)
May 09, 2005 2.549 2.563 2.549 2.563 57,944 -0.03(-0.98%)
May 06, 2005 2.560 2.594 2.549 2.588 65,409 -0.01(-0.22%)
May 05, 2005 2.543 2.594 2.537 2.594 19,907 +0.03(+1.10%)
May 04, 2005 2.537 2.571 2.537 2.566 27,016 +0.00(+0.11%)
May 03, 2005 2.549 2.594 2.549 2.563 13,153 -0.01(-0.55%)
May 02, 2005 2.574 2.591 2.546 2.577 16,352 +0.03(+1.22%)
Apr 29, 2005 2.566 2.594 2.535 2.546 62,921 -0.03(-1.20%)
Apr 28, 2005 2.591 2.594 2.567 2.577 39,814 -0.00(-0.11%)
Apr 27, 2005 2.574 2.585 2.551 2.580 19,196 -0.01(-0.22%)
Apr 26, 2005 2.551 2.588 2.549 2.585 43,724 +0.02(+0.88%)
Apr 25, 2005 2.566 2.582 2.563 2.563 14,574 -0.01(-0.22%)
Apr 22, 2005 2.560 2.596 2.532 2.568 22,751 -0.01(-0.44%)
Apr 21, 2005 2.532 2.591 2.518 2.580 55,455 +0.03(+1.33%)
Apr 20, 2005 2.568 2.571 2.546 2.546 13,153 -0.01(-0.33%)
Apr 19, 2005 2.504 2.554 2.504 2.554 40,170 +0.04(+1.79%)
Apr 18, 2005 2.504 2.543 2.487 2.509 41,236 +0.01(+0.22%)
Apr 15, 2005 2.518 2.526 2.495 2.504 45,502 -0.02(-0.78%)
Apr 14, 2005 2.551 2.551 2.523 2.523 33,415 -0.02(-0.66%)
Apr 13, 2005 2.591 2.591 2.498 2.540 130,819 -0.03(-1.10%)
Apr 12, 2005 2.535 2.568 2.532 2.568 20,618 +0.02(+0.77%)
Apr 11, 2005 2.560 2.585 2.543 2.549 24,173 -0.02(-0.77%)
Apr 08, 2005 2.540 2.580 2.532 2.568 28,794 +0.01(+0.33%)
Apr 07, 2005 2.588 2.588 2.532 2.560 46,213 -0.04(-1.52%)
Apr 06, 2005 2.594 2.599 2.574 2.599 22,751 +0.05(+2.10%)
Apr 05, 2005 2.566 2.596 2.546 2.546 14,930 +0.01(+0.33%)
Apr 04, 2005 2.602 2.602 2.532 2.537 54,389 -0.04(-1.74%)
Apr 01, 2005 2.582 2.608 2.574 2.582 28,438 -0.00(-0.11%)
Mar 31, 2005 2.568 2.611 2.568 2.585 22,395 +0.05(+1.77%)
Mar 30, 2005 2.546 2.611 2.537 2.540 68,608 -0.03(-1.31%)
Mar 29, 2005 2.602 2.622 2.504 2.574 158,902 -0.07(-2.66%)
Mar 28, 2005 2.611 2.644 2.588 2.644 62,565 +0.04(+1.40%)
Mar 24, 2005 2.636 2.641 2.608 2.608 43,369 +0.00(+0.00%)
Mar 23, 2005 2.641 2.647 2.608 2.608 70,741 -0.06(-2.32%)
Mar 22, 2005 2.661 2.672 2.653 2.670 53,323 +0.04(+1.39%)
Mar 21, 2005 2.658 2.661 2.633 2.633 20,973 +0.02(+0.65%)
Mar 18, 2005 2.613 2.627 2.608 2.616 33,771 -0.01(-0.32%)
Mar 17, 2005 2.574 2.625 2.568 2.625 67,897 +0.04(+1.41%)
Mar 16, 2005 2.656 2.656 2.568 2.588 62,210 -0.07(-2.65%)
Mar 15, 2005 2.672 2.672 2.622 2.658 64,698 -0.01(-0.53%)
Mar 14, 2005 2.664 2.686 2.647 2.672 26,306 -0.05(-1.76%)
Mar 11, 2005 2.701 2.726 2.689 2.720 82,117 +0.01(+0.21%)
Mar 10, 2005 2.715 2.720 2.686 2.715 54,389 +0.00(+0.00%)
Mar 09, 2005 2.765 2.765 2.701 2.715 169,922 -0.03(-1.13%)
Mar 08, 2005 2.740 2.771 2.726 2.746 44,435 +0.02(+0.62%)
Mar 07, 2005 2.706 2.737 2.703 2.729 103,446 -0.00(-0.10%)
Mar 04, 2005 2.799 2.802 2.706 2.731 92,071 -0.05(-1.82%)
Mar 03, 2005 2.771 2.785 2.715 2.782 60,077 +0.04(+1.44%)
Mar 02, 2005 2.805 2.813 2.717 2.743 88,871 -0.03(-1.22%)
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.