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 (+0.83%)
Streaming Delayed Price Updated: 9:50 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 24, 2011 2.001 2.001 1.989 1.998 31,606 -0.00(-0.15%)
May 23, 2011 2.001 2.017 1.998 2.001 35,905 -0.01(-0.46%)
May 20, 2011 2.001 2.020 2.001 2.011 36,627 -0.01(-0.46%)
May 19, 2011 2.017 2.026 2.008 2.020 28,360 +0.02(+0.77%)
May 18, 2011 2.004 2.017 2.004 2.004 36,417 +0.00(+0.15%)
May 17, 2011 2.026 2.026 1.995 2.001 53,943 -0.01(-0.62%)
May 16, 2011 2.014 2.026 2.001 2.014 21,608 +0.02(+0.78%)
May 13, 2011 2.045 2.045 1.992 1.998 59,815 -0.02(-1.23%)
May 12, 2011 2.023 2.026 2.014 2.023 9,326 -0.01(-0.46%)
May 11, 2011 2.029 2.039 2.020 2.032 13,168 +0.00(+0.03%)
May 10, 2011 1.998 2.039 1.998 2.032 19,833 +0.03(+1.52%)
May 09, 2011 2.070 2.070 1.980 2.001 69,029 -0.05(-2.42%)
May 06, 2011 2.051 2.051 2.026 2.051 20,303 +0.00(+0.00%)
May 05, 2011 2.063 2.076 2.032 2.051 32,373 -0.00(-0.15%)
May 04, 2011 2.073 2.073 2.039 2.054 37,200 -0.01(-0.45%)
May 03, 2011 2.045 2.079 2.035 2.063 50,111 +0.02(+0.91%)
May 02, 2011 2.045 2.045 2.045 2.045 36,105 +0.01(+0.61%)
Apr 29, 2011 2.008 2.032 2.008 2.032 90,979 +0.02(+1.08%)
Apr 28, 2011 1.998 2.011 1.989 2.011 62,516 +0.02(+1.09%)
Apr 27, 2011 1.973 1.995 1.967 1.989 49,057 +0.03(+1.42%)
Apr 26, 2011 1.998 1.998 1.961 1.961 111,058 -0.02(-1.10%)
Apr 25, 2011 2.017 2.017 1.964 1.983 132,976 -0.02(-0.93%)
Apr 21, 2011 1.998 2.008 1.980 2.001 49,624 +0.01(+0.31%)
Apr 20, 2011 2.001 2.001 1.980 1.995 50,017 -0.00(-0.16%)
Apr 19, 2011 1.986 1.998 1.961 1.998 48,728 +0.03(+1.58%)
Apr 18, 2011 1.986 1.986 1.942 1.967 60,276 -0.02(-1.25%)
Apr 15, 2011 1.980 1.992 1.961 1.992 41,667 +0.02(+0.94%)
Apr 14, 2011 1.958 1.983 1.927 1.973 62,712 +0.02(+0.95%)
Apr 13, 2011 1.955 1.960 1.936 1.955 51,706 -0.00(-0.16%)
Apr 12, 2011 1.986 1.986 1.946 1.958 38,351 -0.03(-1.41%)
Apr 11, 2011 2.020 2.020 1.980 1.986 47,939 -0.03(-1.69%)
Apr 08, 2011 2.051 2.051 2.004 2.020 29,340 -0.02(-1.07%)
Apr 07, 2011 2.035 2.042 2.020 2.042 13,593 +0.02(+0.92%)
Apr 06, 2011 2.054 2.054 2.020 2.023 61,349 +0.00(+0.00%)
Apr 05, 2011 2.042 2.042 2.011 2.023 29,862 -0.02(-1.06%)
Apr 04, 2011 2.023 2.051 1.998 2.045 98,750 +0.03(+1.70%)
Apr 01, 2011 2.026 2.029 2.008 2.011 77,666 -0.02(-1.22%)
Mar 31, 2011 2.035 2.054 2.023 2.035 98,434 -0.01(-0.30%)
Mar 30, 2011 2.054 2.054 2.020 2.042 54,168 +0.02(+1.08%)
Mar 29, 2011 2.032 2.032 2.014 2.020 43,498 -0.01(-0.61%)
Mar 28, 2011 2.039 2.042 2.026 2.032 51,432 -0.01(-0.46%)
Mar 25, 2011 2.042 2.054 2.023 2.042 72,435 +0.02(+0.77%)
Mar 24, 2011 2.014 2.045 2.014 2.026 66,625 +0.01(+0.46%)
Mar 23, 2011 2.045 2.045 1.986 2.017 31,206 -0.04(-1.96%)
Mar 22, 2011 2.035 2.057 1.995 2.057 70,605 +0.02(+1.22%)
Mar 21, 2011 2.004 2.032 1.998 2.032 57,488 +0.04(+2.18%)
Mar 18, 2011 1.970 2.004 1.950 1.989 37,378 +0.04(+2.07%)
Mar 17, 2011 1.930 1.964 1.930 1.949 74,182 +0.03(+1.45%)
Mar 16, 2011 1.964 1.967 1.919 1.921 65,877 -0.03(-1.59%)
Mar 15, 2011 1.942 2.011 1.939 1.952 91,750 -0.02(-1.10%)
Mar 14, 2011 1.973 1.980 1.964 1.973 84,700 -0.01(-0.61%)
Mar 11, 2011 1.986 1.989 1.964 1.986 38,244 +0.01(+0.62%)
Mar 10, 2011 2.007 2.010 1.965 1.973 43,002 -0.02(-1.22%)
Mar 09, 2011 2.004 2.022 1.970 1.998 101,437 +0.02(+1.23%)
Mar 08, 2011 1.946 1.998 1.946 1.973 59,781 +0.02(+1.09%)
Mar 07, 2011 1.967 2.016 1.940 1.952 138,046 -0.01(-0.62%)
Mar 04, 2011 1.952 2.007 1.952 1.964 118,413 -0.01(-0.31%)
Mar 03, 2011 2.022 2.040 1.964 1.970 232,141 -0.05(-2.41%)
Mar 02, 2011 2.019 2.034 2.019 2.019 25,792 +0.00(+0.15%)
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.