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 )

3.659 +0.039 (+1.08%)
Streaming Delayed Price Updated: 1:34 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, 2012 1.831 1.831 1.773 1.797 73,411 -0.03(-1.41%)
May 30, 2012 1.824 1.851 1.800 1.823 16,636 +0.01(+0.49%)
May 29, 2012 1.851 1.875 1.814 1.814 39,598 -0.02(-1.11%)
May 25, 2012 1.834 1.848 1.807 1.834 24,835 +0.00(+0.00%)
May 24, 2012 1.821 1.841 1.787 1.834 53,321 +0.01(+0.37%)
May 23, 2012 1.794 1.838 1.784 1.827 50,877 -0.15(-7.69%)
May 22, 2012 1.794 1.855 1.767 1.980 104,311 +0.20(+11.07%)
May 21, 2012 1.763 1.783 1.756 1.782 30,441 +0.02(+1.09%)
May 18, 2012 1.787 1.787 1.763 1.763 6,536 -0.01(-0.76%)
May 17, 2012 1.800 1.800 1.773 1.777 33,334 -0.02(-1.32%)
May 16, 2012 1.841 1.844 1.800 1.800 21,765 -0.03(-1.41%)
May 15, 2012 1.831 1.834 1.821 1.826 33,174 -0.01(-0.81%)
May 14, 2012 1.858 1.858 1.827 1.841 39,122 -0.02(-0.91%)
May 11, 2012 1.878 1.902 1.855 1.858 27,844 -0.03(-1.44%)
May 10, 2012 1.868 1.888 1.861 1.885 29,427 +0.03(+1.83%)
May 09, 2012 1.875 1.875 1.851 1.851 36,617 -0.03(-1.44%)
May 08, 2012 1.868 1.878 1.858 1.878 34,327 +0.00(+0.00%)
May 07, 2012 1.888 1.892 1.871 1.878 11,556 -0.01(-0.54%)
May 04, 2012 1.899 1.899 1.875 1.888 39,394 +0.00(+0.00%)
May 03, 2012 1.912 1.912 1.885 1.888 24,776 -0.01(-0.71%)
May 02, 2012 1.915 1.915 1.897 1.902 29,679 -0.00(-0.18%)
May 01, 2012 1.905 1.905 1.895 1.905 15,058 +0.00(+0.00%)
Apr 30, 2012 1.875 1.905 1.875 1.905 26,898 +0.03(+1.44%)
Apr 27, 2012 1.915 1.915 1.878 1.878 27,909 -0.03(-1.42%)
Apr 26, 2012 1.885 1.905 1.878 1.905 21,916 +0.03(+1.64%)
Apr 25, 2012 1.882 1.895 1.868 1.875 60,486 -0.01(-0.56%)
Apr 24, 2012 1.871 1.895 1.861 1.885 40,207 +0.03(+1.45%)
Apr 23, 2012 1.868 1.875 1.841 1.858 41,705 -0.01(-0.54%)
Apr 20, 2012 1.882 1.882 1.841 1.868 121,071 +0.00(+0.00%)
Apr 19, 2012 1.865 1.878 1.861 1.868 68,926 -0.01(-0.36%)
Apr 18, 2012 1.888 1.902 1.858 1.875 77,105 -0.01(-0.72%)
Apr 17, 2012 1.882 1.926 1.868 1.888 31,697 +0.03(+1.58%)
Apr 16, 2012 1.851 1.881 1.844 1.859 43,847 -0.00(-0.12%)
Apr 13, 2012 1.871 1.875 1.827 1.861 38,109 -0.00(-0.18%)
Apr 12, 2012 1.871 1.892 1.841 1.865 53,528 +0.01(+0.36%)
Apr 11, 2012 1.915 1.915 1.848 1.858 65,309 -0.03(-1.44%)
Apr 10, 2012 1.892 1.895 1.854 1.885 59,836 -0.02(-1.07%)
Apr 09, 2012 1.875 1.909 1.858 1.905 58,979 -0.01(-0.53%)
Apr 05, 2012 1.868 1.915 1.861 1.915 44,849 +0.03(+1.62%)
Apr 04, 2012 1.909 1.980 1.871 1.885 124,504 -0.03(-1.76%)
Apr 03, 2012 2.003 2.047 1.905 1.919 73,151 -0.06(-3.08%)
Apr 02, 2012 1.980 1.980 1.936 1.980 51,784 -0.01(-0.34%)
Mar 30, 2012 1.915 2.047 1.915 1.987 73,346 +0.06(+3.16%)
Mar 29, 2012 1.973 1.973 1.916 1.926 26,156 -0.04(-2.23%)
Mar 28, 2012 1.973 1.973 1.950 1.970 109,174 -0.00(-0.17%)
Mar 27, 2012 1.956 1.973 1.927 1.973 92,139 +0.03(+1.39%)
Mar 26, 2012 1.912 1.973 1.892 1.946 185,887 +0.06(+3.42%)
Mar 23, 2012 1.915 1.915 1.862 1.882 129,404 -0.02(-0.89%)
Mar 22, 2012 1.888 1.899 1.868 1.899 162,088 +0.00(+0.23%)
Mar 21, 2012 1.878 1.899 1.876 1.894 74,256 +0.00(+0.13%)
Mar 20, 2012 1.895 1.895 1.875 1.892 88,526 +0.01(+0.36%)
Mar 19, 2012 1.909 1.910 1.882 1.885 167,159 -0.04(-1.94%)
Mar 16, 2012 1.878 1.946 1.875 1.922 77,912 +0.03(+1.79%)
Mar 15, 2012 1.905 1.905 1.865 1.888 85,130 +0.02(+0.90%)
Mar 14, 2012 1.861 1.895 1.858 1.871 145,159 +0.00(+0.18%)
Mar 13, 2012 1.865 1.891 1.855 1.868 257,946 +0.02(+1.15%)
Mar 12, 2012 1.855 1.855 1.835 1.847 29,448 +0.00(+0.11%)
Mar 09, 2012 1.852 1.855 1.835 1.845 73,947 +0.00(+0.11%)
Mar 08, 2012 1.842 1.845 1.835 1.843 33,424 +0.00(+0.07%)
Mar 07, 2012 1.835 1.845 1.825 1.842 49,990 +0.03(+1.46%)
Mar 06, 2012 1.865 1.865 1.815 1.815 70,032 -0.05(-2.66%)
Mar 05, 2012 1.875 1.881 1.852 1.865 48,330 -0.03(-1.40%)
Mar 02, 2012 1.895 1.895 1.871 1.891 68,184 +0.02(+1.06%)
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.