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 )

3.617 -0.033 (-0.90%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 28, 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, 2006 2.312 2.413 2.264 2.385 61,862 +0.06(+2.54%)
May 30, 2006 2.405 2.405 2.320 2.326 49,063 +0.02(+0.85%)
May 26, 2006 2.230 2.306 2.230 2.306 50,840 +0.08(+3.40%)
May 25, 2006 2.250 2.363 2.230 2.230 77,861 -0.03(-1.49%)
May 24, 2006 2.270 2.287 2.211 2.264 74,661 -0.02(-0.74%)
May 23, 2006 2.306 2.312 2.264 2.281 45,152 -0.03(-1.46%)
May 22, 2006 2.208 2.315 2.208 2.315 45,863 +0.11(+4.84%)
May 19, 2006 2.332 2.332 2.208 2.208 125,146 -0.10(-4.39%)
May 18, 2006 2.349 2.360 2.309 2.309 37,330 -0.03(-1.44%)
May 17, 2006 2.368 2.374 2.320 2.343 48,707 +0.00(+0.12%)
May 16, 2006 2.382 2.382 2.340 2.340 64,706 -0.04(-1.54%)
May 15, 2006 2.416 2.419 2.377 2.377 103,459 -0.02(-0.82%)
May 12, 2006 2.447 2.447 2.396 2.396 30,220 -0.04(-1.73%)
May 11, 2006 2.475 2.475 2.391 2.439 103,815 -0.03(-1.25%)
May 10, 2006 2.450 2.470 2.447 2.470 31,997 +0.02(+0.80%)
May 09, 2006 2.447 2.464 2.447 2.450 24,531 +0.00(+0.00%)
May 08, 2006 2.453 2.484 2.447 2.450 33,064 -0.03(-1.13%)
May 05, 2006 2.467 2.484 2.449 2.478 26,664 +0.04(+1.61%)
May 04, 2006 2.410 2.439 2.410 2.439 38,397 +0.01(+0.23%)
May 03, 2006 2.464 2.478 2.405 2.433 39,463 -0.03(-1.14%)
May 02, 2006 2.489 2.500 2.461 2.461 30,575 -0.01(-0.46%)
May 01, 2006 2.503 2.503 2.470 2.472 34,842 -0.00(-0.11%)
Apr 28, 2006 2.467 2.489 2.467 2.475 11,732 -0.02(-0.68%)
Apr 27, 2006 2.486 2.506 2.455 2.492 48,352 +0.02(+0.80%)
Apr 26, 2006 2.509 2.509 2.453 2.472 76,439 -0.03(-1.24%)
Apr 25, 2006 2.512 2.529 2.433 2.503 66,128 +0.02(+0.68%)
Apr 24, 2006 2.461 2.486 2.461 2.486 46,219 +0.01(+0.45%)
Apr 21, 2006 2.489 2.495 2.461 2.475 38,752 -0.01(-0.56%)
Apr 20, 2006 2.520 2.520 2.489 2.489 56,884 -0.03(-1.23%)
Apr 19, 2006 2.512 2.545 2.503 2.520 59,018 -0.01(-0.44%)
Apr 18, 2006 2.520 2.531 2.517 2.531 15,998 +0.01(+0.45%)
Apr 17, 2006 2.517 2.543 2.517 2.520 31,997 +0.01(+0.56%)
Apr 13, 2006 2.543 2.560 2.506 2.506 36,264 -0.04(-1.44%)
Apr 12, 2006 2.537 2.554 2.512 2.543 42,308 -0.01(-0.55%)
Apr 11, 2006 2.582 2.582 2.506 2.557 63,284 +0.03(+1.00%)
Apr 10, 2006 2.551 2.557 2.517 2.531 35,553 -0.02(-0.77%)
Apr 07, 2006 2.557 2.557 2.517 2.551 62,217 -0.02(-0.87%)
Apr 06, 2006 2.574 2.574 2.554 2.574 7,821 +0.00(+0.11%)
Apr 05, 2006 2.562 2.571 2.557 2.571 78,927 +0.00(+0.00%)
Apr 04, 2006 2.571 2.574 2.560 2.571 59,018 -0.02(-0.65%)
Apr 03, 2006 2.582 2.602 2.582 2.588 18,843 -0.01(-0.54%)
Mar 31, 2006 2.588 2.613 2.579 2.602 41,241 +0.01(+0.22%)
Mar 30, 2006 2.607 2.616 2.596 2.596 22,753 -0.01(-0.43%)
Mar 29, 2006 2.607 2.610 2.588 2.607 36,619 +0.00(+0.11%)
Mar 28, 2006 2.585 2.610 2.574 2.605 53,685 +0.00(+0.11%)
Mar 27, 2006 2.610 2.610 2.571 2.602 60,084 +0.01(+0.54%)
Mar 24, 2006 2.588 2.588 2.560 2.588 59,373 +0.00(+0.11%)
Mar 23, 2006 2.602 2.602 2.551 2.585 88,527 +0.01(+0.44%)
Mar 22, 2006 2.596 2.596 2.545 2.574 51,907 +0.01(+0.55%)
Mar 21, 2006 2.576 2.576 2.548 2.560 14,576 +0.01(+0.22%)
Mar 20, 2006 2.557 2.574 2.554 2.554 22,753 +0.01(+0.22%)
Mar 17, 2006 2.585 2.585 2.545 2.548 36,264 -0.01(-0.33%)
Mar 16, 2006 2.551 2.585 2.548 2.557 55,818 +0.01(+0.22%)
Mar 15, 2006 2.557 2.579 2.537 2.551 30,220 -0.06(-2.26%)
Mar 14, 2006 2.610 2.613 2.602 2.610 23,820 +0.00(+0.00%)
Mar 13, 2006 2.610 2.635 2.610 2.610 26,664 +0.00(+0.00%)
Mar 10, 2006 2.621 2.633 2.596 2.610 23,109 -0.01(-0.43%)
Mar 09, 2006 2.576 2.650 2.576 2.621 88,527 +0.02(+0.65%)
Mar 08, 2006 2.638 2.669 2.602 2.605 31,997 -0.01(-0.23%)
Mar 07, 2006 2.658 2.658 2.610 2.610 18,132 -0.03(-1.27%)
Mar 06, 2006 2.635 2.672 2.635 2.644 17,421 +0.01(+0.43%)
Mar 03, 2006 2.644 2.666 2.616 2.633 65,773 -0.01(-0.43%)
Mar 02, 2006 2.610 2.644 2.610 2.644 15,643 +0.04(+1.40%)
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.