Recent Quotes
My Watchlist
Indicators
Local Stocks
Buffalo Local Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.700 +0.060 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2003 2.959 2.979 2.959 2.965 28,086 +0.01(+0.29%)
Dec 30, 2003 2.959 2.979 2.953 2.956 25,953 +0.01(+0.38%)
Dec 29, 2003 2.903 2.973 2.928 2.945 33,064 +0.04(+1.45%)
Dec 26, 2003 2.951 2.951 2.903 2.903 29,509 -0.03(-1.15%)
Dec 24, 2003 2.925 2.936 2.908 2.936 30,220 +0.04(+1.36%)
Dec 23, 2003 2.917 2.917 2.875 2.897 76,794 -0.02(-0.77%)
Dec 22, 2003 2.925 2.925 2.889 2.920 65,062 -0.01(-0.19%)
Dec 19, 2003 2.920 2.925 2.877 2.925 119,814 +0.06(+2.06%)
Dec 18, 2003 2.891 2.891 2.835 2.866 72,883 -0.03(-0.97%)
Dec 17, 2003 2.891 2.894 2.883 2.894 69,684 +0.01(+0.39%)
Dec 16, 2003 2.855 2.872 2.855 2.883 61,151 +0.00(+0.00%)
Dec 15, 2003 2.917 2.917 2.852 2.883 96,348 -0.04(-1.25%)
Dec 12, 2003 2.920 2.920 2.880 2.920 46,574 -0.01(-0.38%)
Dec 11, 2003 2.981 2.981 2.931 2.931 65,773 -0.02(-0.76%)
Dec 10, 2003 2.967 2.979 2.931 2.953 45,863 +0.01(+0.48%)
Dec 09, 2003 3.010 3.010 2.939 2.939 59,018 -0.08(-2.70%)
Dec 08, 2003 3.018 3.080 3.018 3.021 77,150 +0.01(+0.37%)
Dec 05, 2003 2.996 3.010 2.967 3.010 62,929 +0.00(+0.00%)
Dec 04, 2003 2.942 3.010 2.942 3.010 24,531 +0.08(+2.59%)
Dec 03, 2003 2.979 2.979 2.934 2.934 78,216 -0.02(-0.67%)
Dec 02, 2003 2.942 2.953 2.939 2.953 55,818 +0.01(+0.38%)
Dec 01, 2003 2.942 2.948 2.942 2.942 31,286 -0.01(-0.38%)
Nov 28, 2003 2.922 2.953 2.922 2.953 25,242 +0.03(+0.86%)
Nov 26, 2003 2.917 2.920 2.917 2.928 65,062 +0.01(+0.29%)
Nov 25, 2003 2.914 2.948 2.914 2.920 33,064 +0.01(+0.29%)
Nov 24, 2003 2.883 2.911 2.883 2.911 67,195 +0.04(+1.37%)
Nov 21, 2003 2.889 2.894 2.872 2.872 33,775 -0.01(-0.29%)
Nov 20, 2003 2.844 2.880 2.844 2.880 35,553 +0.02(+0.69%)
Nov 19, 2003 2.894 2.894 2.855 2.861 111,636 -0.01(-0.29%)
Nov 18, 2003 2.891 2.891 2.883 2.869 36,975 -0.01(-0.39%)
Nov 17, 2003 2.891 2.891 2.866 2.880 38,041 +0.01(+0.49%)
Nov 14, 2003 2.906 2.906 2.883 2.866 81,416 -0.03(-1.07%)
Nov 13, 2003 2.886 2.914 2.886 2.897 62,929 -0.00(-0.10%)
Nov 12, 2003 2.886 2.903 2.886 2.900 40,175 +0.03(+0.88%)
Nov 11, 2003 2.894 2.908 2.875 2.875 59,018 -0.03(-1.16%)
Nov 10, 2003 2.894 2.911 2.872 2.908 103,459 +0.02(+0.58%)
Nov 07, 2003 2.877 2.891 2.855 2.891 49,063 +0.03(+0.98%)
Nov 06, 2003 2.846 2.858 2.844 2.863 30,931 -0.01(-0.20%)
Nov 05, 2003 2.855 2.872 2.869 2.869 58,307 +0.01(+0.49%)
Nov 04, 2003 2.855 2.855 2.852 2.855 43,730 -0.01(-0.49%)
Nov 03, 2003 2.869 2.869 2.869 2.869 36,975 +0.01(+0.49%)
Oct 31, 2003 2.855 2.855 2.855 2.855 24,531 +0.00(+0.10%)
Oct 30, 2003 2.821 2.852 2.821 2.852 28,086 +0.02(+0.80%)
Oct 29, 2003 2.855 2.858 2.827 2.830 33,775 -0.03(-0.98%)
Oct 28, 2003 2.858 2.858 2.858 2.858 30,220 +0.01(+0.49%)
Oct 27, 2003 2.855 2.855 2.821 2.844 18,843 -0.01(-0.30%)
Oct 24, 2003 2.866 2.866 2.824 2.852 32,708 -0.01(-0.20%)
Oct 23, 2003 2.827 2.861 2.827 2.858 18,843 -0.00(-0.10%)
Oct 22, 2003 2.861 2.861 2.821 2.861 18,487 +0.04(+1.60%)
Oct 21, 2003 2.841 2.841 2.841 2.816 17,776 -0.04(-1.38%)
Oct 20, 2003 2.863 2.869 2.841 2.855 63,284 -0.01(-0.39%)
Oct 17, 2003 2.866 2.866 2.866 2.866 8,888 +0.00(+0.10%)
Oct 16, 2003 2.861 2.863 2.861 2.863 44,796 +0.01(+0.20%)
Oct 15, 2003 2.861 2.861 2.849 2.858 59,729 +0.00(+0.10%)
Oct 14, 2003 2.861 2.861 2.844 2.855 40,530 +0.01(+0.49%)
Oct 13, 2003 2.838 2.863 2.841 2.841 43,374 +0.00(+0.10%)
Oct 10, 2003 2.813 2.838 2.813 2.838 13,154 +0.03(+1.10%)
Oct 09, 2003 2.779 2.841 2.773 2.807 32,353 -0.01(-0.20%)
Oct 08, 2003 2.824 2.832 2.813 2.813 12,799 -0.03(-1.09%)
Oct 07, 2003 2.852 2.858 2.846 2.844 79,283 -0.02(-0.59%)
Oct 06, 2003 2.861 2.861 2.818 2.861 18,487 +0.02(+0.59%)
Oct 03, 2003 2.816 2.849 2.816 2.844 17,421 +0.03(+1.00%)
Oct 02, 2003 2.816 2.863 2.816 2.816 119,458 +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.