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 )

3.630 -0.020 (-0.55%)
Streaming Delayed Price Updated: 3:53 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, 2016 2.172 2.181 2.162 2.177 39,656 +0.00(+0.22%)
May 27, 2016 2.139 2.172 2.172 2.172 72,693 -0.00(-0.22%)
May 26, 2016 2.181 2.181 2.171 2.177 2,811 +0.00(+0.22%)
May 25, 2016 2.153 2.172 2.153 2.172 49,505 +0.02(+0.88%)
May 24, 2016 2.153 2.162 2.091 2.153 52,255 +0.02(+0.89%)
May 23, 2016 2.115 2.136 2.115 2.134 19,556 +0.00(+0.22%)
May 20, 2016 2.139 2.143 2.124 2.129 29,819 +0.00(+0.22%)
May 19, 2016 2.129 2.134 2.105 2.124 44,651 -0.02(-0.89%)
May 18, 2016 2.153 2.162 2.139 2.143 41,276 -0.00(-0.11%)
May 17, 2016 2.170 2.172 2.139 2.146 22,070 -0.02(-0.78%)
May 16, 2016 2.155 2.201 2.148 2.162 101,922 +0.02(+0.89%)
May 13, 2016 2.153 2.167 2.129 2.143 81,234 -0.02(-1.10%)
May 12, 2016 2.167 2.191 2.162 2.167 44,194 -0.01(-0.55%)
May 11, 2016 2.181 2.196 2.177 2.179 15,703 -0.01(-0.33%)
May 10, 2016 2.186 2.201 2.181 2.186 45,503 +0.01(+0.48%)
May 09, 2016 2.187 2.196 2.172 2.176 72,092 -0.00(-0.16%)
May 06, 2016 2.177 2.181 2.153 2.179 28,509 +0.01(+0.33%)
May 05, 2016 2.172 2.201 2.172 2.172 97,286 -0.01(-0.33%)
May 04, 2016 2.162 2.196 2.162 2.179 20,318 -0.02(-0.76%)
May 03, 2016 2.215 2.220 2.177 2.196 27,489 -0.02(-0.86%)
May 02, 2016 2.191 2.220 2.186 2.215 48,386 +0.02(+1.09%)
Apr 29, 2016 2.167 2.193 2.167 2.191 40,775 +0.00(+0.22%)
Apr 28, 2016 2.196 2.210 2.186 2.186 75,792 -0.01(-0.65%)
Apr 27, 2016 2.234 2.234 2.177 2.201 291,282 -0.00(-0.22%)
Apr 26, 2016 2.186 2.272 2.186 2.205 119,546 +0.01(+0.65%)
Apr 25, 2016 2.215 2.215 2.186 2.191 26,586 -0.01(-0.43%)
Apr 22, 2016 2.177 2.201 2.177 2.201 15,647 +0.01(+0.66%)
Apr 21, 2016 2.210 2.210 2.186 2.186 34,034 -0.01(-0.58%)
Apr 20, 2016 2.179 2.205 2.177 2.199 153,327 +0.02(+0.81%)
Apr 19, 2016 2.172 2.181 2.167 2.181 20,829 +0.01(+0.66%)
Apr 18, 2016 2.177 2.177 2.153 2.167 26,741 +0.00(+0.22%)
Apr 15, 2016 2.153 2.162 2.143 2.162 31,224 -0.00(-0.22%)
Apr 14, 2016 2.158 2.173 2.158 2.167 16,317 -0.00(-0.07%)
Apr 13, 2016 2.158 2.172 2.150 2.169 21,405 +0.02(+0.96%)
Apr 12, 2016 2.129 2.153 2.129 2.148 69,319 +0.00(+0.00%)
Apr 11, 2016 2.124 2.158 2.124 2.148 44,919 +0.02(+0.90%)
Apr 08, 2016 2.148 2.148 2.119 2.129 40,335 +0.00(+0.00%)
Apr 07, 2016 2.129 2.134 2.106 2.129 46,408 -0.01(-0.45%)
Apr 06, 2016 2.119 2.148 2.087 2.139 138,344 +0.01(+0.43%)
Apr 05, 2016 2.139 2.148 2.129 2.129 30,395 -0.04(-1.74%)
Apr 04, 2016 2.181 2.181 2.167 2.167 9,104 -0.02(-1.09%)
Apr 01, 2016 2.172 2.191 2.167 2.191 31,252 -0.00(-0.22%)
Mar 31, 2016 2.186 2.201 2.172 2.196 45,857 +0.00(+0.00%)
Mar 30, 2016 2.158 2.215 2.158 2.196 36,809 +0.04(+1.77%)
Mar 29, 2016 2.129 2.167 2.129 2.158 116,588 +0.01(+0.51%)
Mar 28, 2016 2.134 2.158 2.134 2.147 140,783 +0.01(+0.38%)
Mar 24, 2016 2.119 2.139 2.139 2.139 152,720 +0.00(+0.22%)
Mar 23, 2016 2.162 2.167 2.134 2.134 63,744 -0.03(-1.54%)
Mar 22, 2016 2.162 2.172 2.148 2.167 86,040 +0.00(+0.00%)
Mar 21, 2016 2.172 2.177 2.143 2.167 136,949 -0.00(-0.22%)
Mar 18, 2016 2.148 2.172 2.105 2.172 122,896 +0.04(+1.79%)
Mar 17, 2016 2.124 2.141 2.096 2.134 106,627 +0.02(+0.90%)
Mar 16, 2016 2.099 2.115 2.086 2.115 18,611 +0.02(+0.91%)
Mar 15, 2016 2.081 2.096 2.076 2.096 66,872 -0.01(-0.45%)
Mar 14, 2016 2.119 2.134 2.062 2.105 146,969 +0.00(+0.23%)
Mar 11, 2016 2.077 2.111 2.077 2.100 50,715 +0.02(+0.89%)
Mar 10, 2016 2.068 2.093 2.054 2.082 47,386 +0.00(+0.22%)
Mar 09, 2016 2.058 2.082 2.058 2.077 20,141 +0.02(+0.90%)
Mar 08, 2016 2.082 2.096 2.049 2.058 66,081 -0.03(-1.56%)
Mar 07, 2016 2.049 2.091 2.035 2.091 89,497 +0.02(+0.90%)
Mar 04, 2016 2.045 2.082 2.045 2.072 73,213 +0.04(+1.83%)
Mar 03, 2016 2.021 2.038 2.021 2.035 20,862 +0.02(+0.92%)
Mar 02, 2016 2.017 2.029 2.012 2.017 46,527 +0.02(+0.93%)
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.