Skip to main content

Gabelli Convertible and Income Securities Fd, Inc. (The) (NY: GCV )

3.550 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 2.518 2.536 2.518 2.518 21,077 -0.01(-0.33%)
May 28, 2015 2.527 2.544 2.527 2.527 15,319 -0.02(-0.82%)
May 27, 2015 2.552 2.556 2.544 2.548 14,325 +0.01(+0.33%)
May 26, 2015 2.544 2.544 2.528 2.539 20,953 -0.01(-0.49%)
May 22, 2015 2.535 2.552 2.552 2.552 68,853 +0.00(+0.00%)
May 21, 2015 2.565 2.565 2.552 2.552 12,203 -0.03(-0.98%)
May 20, 2015 2.565 2.577 2.551 2.577 21,385 -0.00(-0.16%)
May 19, 2015 2.577 2.594 2.548 2.581 74,300 +0.01(+0.49%)
May 18, 2015 2.556 2.572 2.548 2.569 24,973 -0.00(-0.16%)
May 15, 2015 2.552 2.577 2.552 2.573 20,101 +0.02(+0.66%)
May 14, 2015 2.556 2.590 2.548 2.556 33,879 +0.00(+0.16%)
May 13, 2015 2.536 2.560 2.535 2.552 7,900 +0.01(+0.33%)
May 12, 2015 2.544 2.552 2.527 2.544 25,642 -0.01(-0.49%)
May 11, 2015 2.544 2.560 2.544 2.556 18,368 +0.00(+0.16%)
May 08, 2015 2.549 2.586 2.549 2.552 13,780 -0.00(-0.16%)
May 07, 2015 2.560 2.560 2.531 2.556 4,371 +0.03(+1.33%)
May 06, 2015 2.565 2.565 2.519 2.523 12,417 -0.03(-1.14%)
May 05, 2015 2.562 2.569 2.514 2.552 52,836 -0.01(-0.33%)
May 04, 2015 2.565 2.577 2.541 2.560 17,423 -0.01(-0.28%)
May 01, 2015 2.535 2.569 2.535 2.567 49,648 +0.04(+1.44%)
Apr 30, 2015 2.539 2.569 2.531 2.531 50,642 -0.02(-0.82%)
Apr 29, 2015 2.594 2.594 2.535 2.552 164,417 -0.03(-1.30%)
Apr 28, 2015 2.607 2.607 2.581 2.586 29,144 -0.02(-0.81%)
Apr 27, 2015 2.640 2.644 2.594 2.607 38,441 -0.01(-0.32%)
Apr 24, 2015 2.602 2.627 2.602 2.615 31,034 +0.03(+1.14%)
Apr 23, 2015 2.590 2.623 2.577 2.586 42,610 +0.00(+0.00%)
Apr 22, 2015 2.586 2.623 2.581 2.586 45,753 -0.01(-0.32%)
Apr 21, 2015 2.636 2.636 2.590 2.594 55,011 -0.03(-1.28%)
Apr 20, 2015 2.644 2.644 2.627 2.627 21,411 -0.02(-0.63%)
Apr 17, 2015 2.682 2.682 2.640 2.644 9,915 -0.02(-0.63%)
Apr 16, 2015 2.615 2.724 2.615 2.661 59,540 +0.03(+0.96%)
Apr 15, 2015 2.627 2.644 2.627 2.636 14,926 +0.02(+0.80%)
Apr 14, 2015 2.636 2.640 2.615 2.615 12,891 -0.00(-0.16%)
Apr 13, 2015 2.644 2.644 2.615 2.619 41,147 -0.02(-0.64%)
Apr 10, 2015 2.644 2.644 2.636 2.636 9,120 -0.01(-0.31%)
Apr 09, 2015 2.661 2.661 2.632 2.644 13,260 -0.02(-0.82%)
Apr 08, 2015 2.636 2.691 2.636 2.666 19,488 +0.04(+1.63%)
Apr 07, 2015 2.619 2.623 2.607 2.623 27,598 +0.01(+0.32%)
Apr 06, 2015 2.586 2.632 2.581 2.615 29,547 +0.03(+0.98%)
Apr 02, 2015 2.619 2.590 2.590 2.590 16,439 -0.03(-1.05%)
Apr 01, 2015 2.602 2.644 2.586 2.617 33,092 +0.02(+0.89%)
Mar 31, 2015 2.569 2.615 2.569 2.594 32,242 +0.00(+0.00%)
Mar 30, 2015 2.569 2.602 2.569 2.594 25,099 +0.01(+0.49%)
Mar 27, 2015 2.573 2.581 2.548 2.581 45,303 +0.02(+0.65%)
Mar 26, 2015 2.560 2.565 2.510 2.565 120,668 -0.02(-0.65%)
Mar 25, 2015 2.615 2.615 2.560 2.581 63,202 -0.01(-0.48%)
Mar 24, 2015 2.640 2.640 2.590 2.594 78,262 -0.01(-0.32%)
Mar 23, 2015 2.590 2.602 2.569 2.602 18,411 +0.02(+0.81%)
Mar 20, 2015 2.577 2.581 2.565 2.581 28,446 -0.00(-0.16%)
Mar 19, 2015 2.581 2.586 2.569 2.586 40,700 +0.02(+0.65%)
Mar 18, 2015 2.539 2.572 2.527 2.569 24,372 +0.01(+0.34%)
Mar 17, 2015 2.527 2.560 2.527 2.560 40,795 -0.00(-0.02%)
Mar 16, 2015 2.560 2.560 2.527 2.560 28,623 +0.00(+0.16%)
Mar 13, 2015 2.544 2.556 2.518 2.556 26,109 +0.02(+0.83%)
Mar 12, 2015 2.556 2.560 2.515 2.535 49,561 -0.02(-0.65%)
Mar 11, 2015 2.564 2.564 2.510 2.552 58,308 +0.00(+0.16%)
Mar 10, 2015 2.580 2.589 2.515 2.548 71,602 -0.03(-1.35%)
Mar 09, 2015 2.622 2.622 2.556 2.582 71,708 -0.00(-0.08%)
Mar 06, 2015 2.626 2.646 2.580 2.585 34,994 -0.06(-2.18%)
Mar 05, 2015 2.638 2.642 2.609 2.642 76,430 +0.02(+0.79%)
Mar 04, 2015 2.650 2.646 2.605 2.622 57,926 -0.02(-0.93%)
Mar 03, 2015 2.650 2.646 2.642 2.646 34,122 +0.00(+0.00%)
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.