Gabelli Convertible and Income Securities Fund, Inc. (The) Historical Stock Prices

GCV 
$6.46
*  
0.0701
1.07%
Get GCV Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading GCV now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  6.58  6.60  6.42  6.46 34,545
02/26/2015 6.55 6.55 6.525 6.5301 2,287
02/25/2015 6.45 6.55 6.44 6.54 15,503
02/24/2015 6.441 6.4549 6.42 6.43 3,657
02/23/2015 6.43 6.46 6.39 6.44 21,656
02/20/2015 6.54 6.54 6.42 6.44 46,363
02/19/2015 6.45 6.714 6.4 6.65 36,031
02/18/2015 6.54 6.54 6.33 6.39 30,721
02/17/2015 6.5 6.5652 6.4798 6.54 12,775
02/13/2015 6.5 6.5999 6.5 6.54 3,733
02/12/2015 6.62 6.62 6.5004 6.52 14,584
02/11/2015 6.64 6.64 6.45 6.57 14,628
02/10/2015 6.44 6.61 6.39 6.61 17,325
02/09/2015 6.31 6.542 6.28 6.436 18,428
02/06/2015 6.48 6.499 6.36 6.36 7,230
02/05/2015 6.32 6.46 6.32 6.45 14,830
02/04/2015 6.3 6.44 6.23 6.33 24,301
02/03/2015 6.27 6.42 6.15 6.27 15,044
02/02/2015 6.47 6.48 6.16 6.19 56,221
01/30/2015 6.42 6.46 6.42 6.45 3,100
01/29/2015 6.41 6.52 6.38 6.47 3,340
01/28/2015 6.48 6.5728 6.464 6.5 10,813
01/27/2015 6.43 6.6195 6.33 6.5101 12,283
01/26/2015 6.47 6.47 6.37 6.44 6,407
01/23/2015 6.35 6.48 6.35 6.46 27,747
01/22/2015 6.371 6.3971 6.36 6.38 12,302
01/21/2015 6.37 6.43 6.332 6.36 21,822
01/20/2015 6.35 6.3771 6.23 6.35 12,348
01/16/2015 6.3 6.43 6.21 6.32 19,751
01/15/2015 6.05 6.39 6.05 6.33 54,136
01/14/2015 5.98 6.0999 5.98 6.06 21,817
01/13/2015 6.13 6.19 6.09 6.1 22,655
01/12/2015 6.17 6.17 6.08 6.11 8,157
01/09/2015 6.22 6.24 6.0919 6.24 18,397
01/08/2015 6.06 6.24 6.04 6.19 32,531
01/07/2015 6.05 6.06 5.98 6.024 16,425
01/06/2015 6.12 6.12 5.97 6 12,712
01/05/2015 5.99 6.23 5.99 6.06 25,736
01/02/2015 6.16 6.21 5.96 5.96 45,548
12/31/2014 6.2 6.24 6.06 6.08 19,683
12/30/2014 6.22 6.23 6.13 6.21 21,962
12/29/2014 6.188 6.231 6.14 6.17 9,494
12/26/2014 6.21 6.26 6.14 6.17 35,463
12/24/2014 6.16 6.24 6.15 6.22 15,924
12/23/2014 6.21 6.3267 6.1128 6.12 78,381
12/22/2014 6.16 6.18 6.1 6.13 38,978
12/19/2014 6.15 6.18 6.12 6.13 32,719
12/18/2014 5.98 6.18 5.98 6.14 43,026
12/17/2014 5.96 6.0253 5.889 5.9 24,196
12/16/2014 6.04 6.12 5.93 5.97 43,504
12/15/2014 6.03 6.04 5.9601 6 15,791
12/12/2014 6.1 6.13 6.001 6.01 30,063
12/11/2014 6.1 6.18 6.0714 6.16 36,268
12/10/2014 6.05 6.16 6.05 6.09 36,744
12/09/2014 6.15 6.19 6.08 6.14 24,954
12/08/2014 6.19 6.25 6.15 6.22 22,716
12/05/2014 6.16 6.21 6.15 6.15 29,667
12/04/2014 6.15 6.2 6.13 6.2 30,176
12/03/2014 6.13 6.14 6.12 6.13 17,458
12/02/2014 6.06 6.12 6.0215 6.1 30,673
12/01/2014 6.04 6.0534 6.011 6.0201 18,039
11/28/2014 6.05 6.1 6.05 6.1 8,918
11/26/2014 6.04 6.1 6.04 6.07 18,015
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?