Skip to main content

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

3.550 -0.030 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 2.518 2.535 2.518 2.518 21,080 -0.01(-0.33%)
May 28, 2015 2.526 2.543 2.526 2.526 15,321 -0.02(-0.82%)
May 27, 2015 2.552 2.556 2.544 2.547 14,327 +0.01(+0.33%)
May 26, 2015 2.543 2.543 2.528 2.539 20,956 -0.01(-0.49%)
May 22, 2015 2.535 2.552 2.552 2.552 68,862 +0.00(+0.00%)
May 21, 2015 2.564 2.565 2.552 2.552 12,204 -0.03(-0.98%)
May 20, 2015 2.564 2.577 2.551 2.577 21,387 -0.00(-0.16%)
May 19, 2015 2.577 2.594 2.547 2.581 74,309 +0.01(+0.49%)
May 18, 2015 2.556 2.571 2.547 2.568 24,976 -0.00(-0.16%)
May 15, 2015 2.552 2.576 2.552 2.573 20,103 +0.02(+0.66%)
May 14, 2015 2.556 2.589 2.547 2.556 33,883 +0.00(+0.16%)
May 13, 2015 2.536 2.560 2.535 2.552 7,901 +0.01(+0.33%)
May 12, 2015 2.543 2.552 2.526 2.543 25,645 -0.01(-0.49%)
May 11, 2015 2.543 2.560 2.543 2.556 18,371 +0.00(+0.16%)
May 08, 2015 2.549 2.585 2.549 2.552 13,782 -0.00(-0.16%)
May 07, 2015 2.560 2.560 2.531 2.556 4,372 +0.03(+1.33%)
May 06, 2015 2.564 2.564 2.518 2.522 12,419 -0.03(-1.14%)
May 05, 2015 2.562 2.568 2.514 2.551 52,843 -0.01(-0.33%)
May 04, 2015 2.564 2.577 2.541 2.560 17,425 -0.01(-0.28%)
May 01, 2015 2.535 2.568 2.535 2.567 49,654 +0.04(+1.44%)
Apr 30, 2015 2.539 2.568 2.531 2.531 50,648 -0.02(-0.82%)
Apr 29, 2015 2.594 2.594 2.535 2.552 164,438 -0.03(-1.30%)
Apr 28, 2015 2.606 2.606 2.581 2.585 29,148 -0.02(-0.81%)
Apr 27, 2015 2.640 2.644 2.594 2.606 38,446 -0.01(-0.32%)
Apr 24, 2015 2.602 2.627 2.602 2.615 31,038 +0.03(+1.14%)
Apr 23, 2015 2.589 2.623 2.577 2.585 42,616 +0.00(+0.00%)
Apr 22, 2015 2.585 2.623 2.581 2.585 45,759 -0.01(-0.32%)
Apr 21, 2015 2.636 2.636 2.589 2.594 55,018 -0.03(-1.28%)
Apr 20, 2015 2.644 2.644 2.627 2.627 21,414 -0.02(-0.64%)
Apr 17, 2015 2.682 2.682 2.640 2.644 9,917 -0.02(-0.63%)
Apr 16, 2015 2.615 2.724 2.615 2.661 59,548 +0.03(+0.96%)
Apr 15, 2015 2.627 2.644 2.627 2.636 14,928 +0.02(+0.80%)
Apr 14, 2015 2.636 2.639 2.615 2.615 12,893 -0.00(-0.16%)
Apr 13, 2015 2.644 2.644 2.615 2.619 41,153 -0.02(-0.64%)
Apr 10, 2015 2.644 2.644 2.636 2.636 9,121 -0.01(-0.31%)
Apr 09, 2015 2.661 2.661 2.631 2.644 13,262 -0.02(-0.82%)
Apr 08, 2015 2.636 2.690 2.636 2.666 19,491 +0.04(+1.63%)
Apr 07, 2015 2.619 2.623 2.606 2.623 27,602 +0.01(+0.32%)
Apr 06, 2015 2.585 2.631 2.581 2.615 29,551 +0.03(+0.98%)
Apr 02, 2015 2.619 2.589 2.589 2.589 16,441 -0.03(-1.05%)
Apr 01, 2015 2.602 2.644 2.585 2.617 33,096 +0.02(+0.89%)
Mar 31, 2015 2.568 2.615 2.568 2.594 32,246 +0.00(+0.00%)
Mar 30, 2015 2.568 2.602 2.568 2.594 25,102 +0.01(+0.49%)
Mar 27, 2015 2.573 2.581 2.547 2.581 45,308 +0.02(+0.65%)
Mar 26, 2015 2.560 2.564 2.510 2.564 120,683 -0.02(-0.65%)
Mar 25, 2015 2.615 2.615 2.560 2.581 63,210 -0.01(-0.48%)
Mar 24, 2015 2.640 2.640 2.589 2.594 78,272 -0.01(-0.32%)
Mar 23, 2015 2.589 2.602 2.569 2.602 18,414 +0.02(+0.81%)
Mar 20, 2015 2.577 2.581 2.564 2.581 28,450 -0.00(-0.16%)
Mar 19, 2015 2.581 2.585 2.568 2.585 40,705 +0.02(+0.65%)
Mar 18, 2015 2.539 2.571 2.527 2.568 24,375 +0.01(+0.34%)
Mar 17, 2015 2.526 2.560 2.526 2.560 40,800 -0.00(-0.02%)
Mar 16, 2015 2.560 2.560 2.526 2.560 28,626 +0.00(+0.16%)
Mar 13, 2015 2.543 2.556 2.518 2.556 26,112 +0.02(+0.83%)
Mar 12, 2015 2.555 2.560 2.514 2.535 49,567 -0.02(-0.65%)
Mar 11, 2015 2.564 2.564 2.510 2.551 58,315 +0.00(+0.16%)
Mar 10, 2015 2.580 2.588 2.514 2.547 71,610 -0.03(-1.35%)
Mar 09, 2015 2.621 2.621 2.555 2.582 71,717 -0.00(-0.08%)
Mar 06, 2015 2.625 2.646 2.580 2.584 34,998 -0.06(-2.18%)
Mar 05, 2015 2.638 2.642 2.609 2.642 76,439 +0.02(+0.79%)
Mar 04, 2015 2.650 2.646 2.605 2.621 57,934 -0.02(-0.93%)
Mar 03, 2015 2.650 2.646 2.642 2.646 34,126 +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.