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

GCV 
$6.02
*  
unch
unch
Get GCV Alerts
*Delayed - data as of Aug. 1, 2014 9:58 ET  -  Find a broker to begin trading GCV now
Exchange: NYSE

Community Rating:
View:    GCV Real Time
 
 
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 for next time

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

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
9:58  6.10 N/A N/A  6.02 0
07/31/2014 6.2 6.2 6.02 6.02 33,246
07/30/2014 6.2 6.23 6.17 6.19 15,251
07/29/2014 6.2 6.23 6.19 6.2 11,291
07/28/2014 6.22 6.26 6.19 6.19 15,032
07/25/2014 6.2 6.246 6.2 6.23 14,148
07/24/2014 6.21 6.219 6.19 6.19 16,129
07/23/2014 6.2 6.22 6.2 6.22 6,778
07/22/2014 6.21 6.24 6.185 6.23 31,752
07/21/2014 6.21 6.25 6.15 6.16 21,870
07/18/2014 6.199 6.2098 6.19 6.2098 9,072
07/17/2014 6.2 6.21 6.18 6.19 6,623
07/16/2014 6.24 6.24 6.17 6.21 23,780
07/15/2014 6.2895 6.2895 6.21 6.21 16,233
07/14/2014 6.22 6.25 6.22 6.2397 11,485
07/11/2014 6.17 6.26 6.17 6.23 23,685
07/10/2014 6.2002 6.25 6.2002 6.23 8,109
07/09/2014 6.2409 6.2779 6.22 6.26 8,705
07/08/2014 6.32 6.32 6.15 6.24 52,041
07/07/2014 6.36 6.37 6.2801 6.29 5,212
07/03/2014 6.367 6.37 6.31 6.33 75,700
07/02/2014 6.34 6.37 6.31 6.328 31,346
07/01/2014 6.35 6.4 6.28 6.31 57,251
06/30/2014 6.29 6.3438 6.29 6.29 20,134
06/27/2014 6.39 6.41 6.22 6.32 41,002
06/26/2014 6.41 6.41 6.3 6.38 37,350
06/25/2014 6.33 6.39 6.27 6.39 52,146
06/24/2014 6.31 6.76 6.3028 6.3301 84,936
06/23/2014 6.31 6.31 6.27 6.29 17,928
06/20/2014 6.23 6.34 6.23 6.31 31,010
06/19/2014 6.24 6.32 6.24 6.26 22,640
06/18/2014 6.24 6.34 6.23 6.29 46,687
06/17/2014 6.25 6.3001 6.21 6.22 23,465
06/16/2014 6.25 6.26 6.23 6.23 14,301
06/13/2014 6.21 6.3 6.21 6.25 42,149
06/12/2014 6.25 6.281 6.22 6.23 32,178
06/11/2014 6.36 6.37 6.34 6.3599 16,912
06/10/2014 6.34 6.4 6.33 6.3801 32,095
06/09/2014 6.31 6.36 6.29 6.36 31,953
06/06/2014 6.288 6.31 6.28 6.31 7,890
06/05/2014 6.19 6.3193 6.19 6.2715 9,892
06/04/2014 6.24 6.26 6.2 6.2299 36,582
06/03/2014 6.25 6.29 6.24 6.244 16,889
06/02/2014 6.28 6.28 6.2201 6.27 17,975
05/30/2014 6.22 6.26 6.21 6.25 15,945
05/29/2014 6.28 6.34 6.17 6.21 110,066
05/28/2014 6.3 6.31 6.27 6.3 3,346
05/27/2014 6.26 6.34 6.26 6.31 18,311
05/23/2014 6.24 6.33 6.23 6.31 42,884
05/22/2014 6.2064 6.23 6.2001 6.23 9,391
05/21/2014 6.208 6.21 6.194 6.2051 9,716
05/20/2014 6.2 6.21 6.17 6.19 14,737
05/19/2014 6.17 6.21 6.17 6.19 10,084
05/16/2014 6.21 6.21 6.16 6.17 42,872
05/15/2014 6.22 6.26 6.15 6.22 15,409
05/14/2014 6.22 6.24 6.2092 6.2372 34,132
05/13/2014 6.19 6.2302 6.18 6.2 36,103
05/12/2014 6.14 6.2 6.13 6.2 8,720
05/09/2014 6.12 6.157 6.12 6.14 29,476
05/08/2014 6.19 6.215 6.141 6.148 7,646
05/07/2014 6.16 6.17 6.14 6.1675 11,512
05/06/2014 6.15 6.17 6.11 6.15 61,360
05/05/2014 6.12 6.2 6.12 6.17 73,066
05/02/2014 6.174 6.24 6.141 6.18 27,210
05/01/2014 6.12 6.17 6.12 6.16 38,910
04/30/2014 6.17 6.17 6.142 6.15 45,958
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?