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

GCV 
$5.64
*  
0.05
0.89%
Get GCV Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading GCV now
Exchange: NYSE

Community Rating:
View:    GCV Pre-Market
 
 
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 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  5.60  5.72  5.59  5.64 13,354
07/31/2015 5.63 5.72 5.59 5.64 13,354
07/30/2015 5.64 5.64 5.5 5.59 26,893
07/29/2015 5.59 5.6401 5.58 5.62 3,836
07/28/2015 5.5 5.5624 5.47 5.56 23,051
07/27/2015 5.6 5.6447 5.43 5.54 61,504
07/24/2015 5.61 5.66 5.61 5.65 16,010
07/23/2015 5.682 5.683 5.633 5.64 18,030
07/22/2015 5.7 5.7199 5.64 5.6899 35,131
07/21/2015 5.72 5.77 5.681 5.77 41,964
07/20/2015 5.81 5.83 5.74 5.74 37,098
07/17/2015 5.86 5.86 5.82 5.83 4,265
07/16/2015 5.85 5.9 5.81 5.84 26,798
07/15/2015 5.89 5.915 5.87 5.88 13,795
07/14/2015 5.95 5.95 5.93 5.93 3,480
07/13/2015 5.92 5.93 5.91 5.93 8,678
07/10/2015 5.84 5.95 5.84 5.8732 22,353
07/09/2015 5.95 5.95 5.8 5.8 5,017
07/08/2015 5.87 5.8999 5.8001 5.82 8,630
07/07/2015 5.87 5.88 5.81 5.86 10,431
07/06/2015 5.9 5.9 5.86 5.86 14,413
07/02/2015 5.86 5.88 5.86 5.86 2,444
07/01/2015 5.9 5.95 5.87 5.8701 15,217
06/30/2015 5.89 5.89 5.8599 5.87 14,093
06/29/2015 5.91 5.95 5.8699 5.8699 16,983
06/26/2015 6.03 6.06 5.91 5.96 15,443
06/25/2015 6.12 6.12 5.94 5.96 20,653
06/24/2015 5.97 6.14 5.97 6.05 61,463
06/23/2015 6.04 6.0463 5.93 5.93 33,941
06/22/2015 5.98 5.99 5.9569 5.98 15,982
06/19/2015 5.98 5.98 5.934 5.94 5,491
06/18/2015 5.97 5.99 5.96 5.99 11,390
06/17/2015 5.92 5.933 5.92 5.933 1,997
06/16/2015 5.91 5.92 5.878 5.9 10,306
06/15/2015 5.88 5.96 5.83 5.9 13,734
06/12/2015 5.94 5.95 5.8899 5.91 32,940
06/11/2015 6.05 6.07 6.036 6.07 4,725
06/10/2015 5.95 6.1 5.95 5.99 39,812
06/09/2015 5.91 5.986 5.91 5.93 7,124
06/08/2015 5.98 5.9973 5.94 5.94 12,341
06/05/2015 6.02 6.02 6 6 16,434
06/04/2015 6.0299 6.0396 6.0299 6.0396 4,052
06/03/2015 6.04 6.05 6.03 6.04 3,031
06/02/2015 6.01 6.037 6.01 6.02 9,020
06/01/2015 6.01 6.08 6 6.08 9,297
05/29/2015 6 6.0409 6 6 8,847
05/28/2015 6.02 6.0606 6.02 6.02 6,430
05/27/2015 6.08 6.09 6.0617 6.07 6,013
05/26/2015 6.06 6.06 6.0232 6.05 8,795
05/22/2015 6.04 6.08 6 6.08 28,872
05/21/2015 6.11 6.111 6.08 6.08 5,122
05/20/2015 6.11 6.14 6.0785 6.14 8,976
05/19/2015 6.14 6.18 6.07 6.15 31,186
05/18/2015 6.09 6.127 6.07 6.12 10,482
05/15/2015 6.08 6.139 6.08 6.13 8,437
05/14/2015 6.09 6.17 6.07 6.09 14,220
05/13/2015 6.042 6.1 6.04 6.08 3,316
05/12/2015 6.06 6.08 6.02 6.06 10,763
05/11/2015 6.06 6.1 6.06 6.09 7,710
05/08/2015 6.073 6.16 6.071 6.08 5,784
05/07/2015 6.0999 6.0999 6.031 6.09 1,835
05/06/2015 6.11 6.11 6.0006 6.0101 5,212
05/05/2015 6.105 6.12 5.99 6.0796 22,177
05/04/2015 6.11 6.14 6.0546 6.1 7,313
05/01/2015 6.04 6.12 6.04 6.117 20,839
04/30/2015 6.05 6.12 6.03 6.03 21,256
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?