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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 30, 2008 2.152 2.202 2.110 2.138 96,615 -0.01(-0.24%)
May 29, 2008 2.129 2.171 2.129 2.143 65,485 +0.00(+0.08%)
May 28, 2008 2.110 2.171 2.110 2.141 108,138 +0.03(+1.50%)
May 27, 2008 2.093 2.110 2.093 2.110 56,813 +0.01(+0.27%)
May 26, 2008 2.095 2.104 2.081 2.104 0 +0.00(+0.00%)
May 23, 2008 2.095 2.104 2.081 2.104 27,521 +0.02(+1.08%)
May 22, 2008 2.087 2.107 2.081 2.081 56,938 +0.00(+0.14%)
May 21, 2008 2.101 2.101 2.076 2.079 30,813 +0.00(+0.14%)
May 20, 2008 2.090 2.104 2.076 2.076 50,787 +0.01(+0.27%)
May 19, 2008 2.076 2.107 2.070 2.070 50,389 -0.01(-0.48%)
May 16, 2008 2.084 2.093 2.076 2.080 32,314 -0.01(-0.33%)
May 15, 2008 2.079 2.208 2.076 2.087 144,843 +0.01(+0.41%)
May 14, 2008 2.025 2.081 2.025 2.079 54,623 +0.06(+2.92%)
May 13, 2008 2.039 2.056 1.977 2.020 128,627 -0.04(-2.05%)
May 12, 2008 2.059 2.079 2.048 2.062 34,298 +0.03(+1.33%)
May 09, 2008 2.076 2.110 2.017 2.035 119,856 -0.04(-1.79%)
May 08, 2008 2.059 2.087 2.031 2.072 104,881 -0.02(-0.86%)
May 07, 2008 2.073 2.126 2.025 2.090 163,782 -0.01(-0.40%)
May 06, 2008 2.126 2.126 2.042 2.098 173,659 -0.01(-0.27%)
May 05, 2008 2.101 2.135 2.059 2.104 65,979 +0.02(+1.08%)
May 02, 2008 2.102 2.102 2.031 2.081 23,088 -0.02(-1.07%)
May 01, 2008 2.025 2.104 2.025 2.104 92,846 +0.08(+3.89%)
Apr 30, 2008 2.045 2.048 2.025 2.025 28,396 +0.00(+0.00%)
Apr 29, 2008 2.067 2.073 2.014 2.025 78,920 -0.03(-1.37%)
Apr 28, 2008 2.048 2.053 2.028 2.053 29,046 +0.03(+1.25%)
Apr 25, 2008 2.067 2.076 2.028 2.028 17,232 -0.04(-1.90%)
Apr 24, 2008 2.050 2.076 2.017 2.067 113,414 +0.02(+0.82%)
Apr 23, 2008 2.025 2.053 2.014 2.050 46,531 +0.03(+1.25%)
Apr 22, 2008 2.025 2.025 2.014 2.025 13,865 +0.00(+0.00%)
Apr 21, 2008 2.025 2.025 1.952 2.025 58,282 +0.01(+0.70%)
Apr 18, 2008 2.034 2.039 1.989 2.011 27,752 +0.01(+0.56%)
Apr 17, 2008 1.969 2.014 1.960 2.000 69,328 -0.03(-1.25%)
Apr 16, 2008 1.997 2.025 1.944 2.025 37,686 +0.04(+1.98%)
Apr 15, 2008 1.997 2.005 1.969 1.986 64,230 -0.03(-1.26%)
Apr 14, 2008 2.034 2.043 2.011 2.011 65,862 +0.00(+0.00%)
Apr 11, 2008 1.997 2.011 1.972 2.011 17,776 -0.01(-0.69%)
Apr 10, 2008 2.011 2.059 2.011 2.025 39,965 -0.03(-1.23%)
Apr 09, 2008 2.045 2.067 2.034 2.050 25,242 +0.04(+2.24%)
Apr 08, 2008 2.028 2.065 1.997 2.005 71,817 -0.04(-1.74%)
Apr 07, 2008 2.056 2.087 1.969 2.041 102,748 -0.06(-2.86%)
Apr 04, 2008 2.081 2.118 2.079 2.101 22,042 +0.04(+2.19%)
Apr 03, 2008 2.039 2.129 2.039 2.056 113,236 -0.04(-1.77%)
Apr 02, 2008 2.104 2.110 1.983 2.093 43,730 -0.01(-0.51%)
Apr 01, 2008 2.110 2.138 1.969 2.104 77,150 +0.05(+2.61%)
Mar 31, 2008 2.028 2.065 2.028 2.050 50,129 +0.02(+0.97%)
Mar 28, 2008 2.067 2.070 2.025 2.031 23,820 -0.03(-1.23%)
Mar 27, 2008 2.104 2.138 2.042 2.056 68,261 -0.05(-2.53%)
Mar 26, 2008 2.107 2.185 2.081 2.110 93,860 +0.07(+3.59%)
Mar 25, 2008 2.132 2.132 2.003 2.036 47,996 -0.03(-1.36%)
Mar 24, 2008 2.045 2.081 2.045 2.065 29,153 +0.02(+0.96%)
Mar 21, 2008 1.975 2.053 1.975 2.045 42,308 +0.00(+0.00%)
Mar 20, 2008 1.975 2.053 1.975 2.045 42,308 +0.01(+0.28%)
Mar 19, 2008 2.048 2.048 1.983 2.039 61,151 +0.06(+2.98%)
Mar 18, 2008 1.941 1.980 1.789 1.980 115,192 +0.06(+2.99%)
Mar 17, 2008 1.941 1.975 1.758 1.923 141,145 -0.09(-4.40%)
Mar 14, 2008 2.124 2.124 1.946 2.011 86,038 -0.07(-3.33%)
Mar 13, 2008 2.110 2.132 1.913 2.080 125,146 -0.06(-2.68%)
Mar 12, 2008 2.115 2.160 2.110 2.138 45,152 +0.00(+0.00%)
Mar 11, 2008 2.205 2.208 2.110 2.138 81,061 -0.01(-0.65%)
Mar 10, 2008 2.228 2.228 2.152 2.152 51,907 -0.07(-3.04%)
Mar 07, 2008 2.222 2.233 2.205 2.219 28,442 +0.01(+0.64%)
Mar 06, 2008 2.233 2.236 2.174 2.205 82,483 +0.03(+1.42%)
Mar 05, 2008 2.281 2.281 2.171 2.174 52,618 -0.06(-2.52%)
Mar 04, 2008 2.180 2.236 2.169 2.230 29,153 +0.05(+2.06%)
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.