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

GCV 
$6.13
*  
unch
unch
Get GCV Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading GCV now
Exchange: NYSE

Community Rating:
View:    GCV After Hours
 
 
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  6.11  6.18  6.10  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
11/25/2014 6.04 6.1 6 6.1 20,335
11/24/2014 6 6.0783 6 6.04 10,021
11/21/2014 6.03 6.0684 5.98 5.98 35,516
11/20/2014 6.04 6.04 5.96 6.03 7,379
11/19/2014 6.03 6.07 5.96 6.01 13,533
11/18/2014 6.09 6.1 5.99 6.02 17,055
11/17/2014 6.027 6.15 5.94 6.15 23,609
11/14/2014 6.02 6.07 6 6.01 16,059
11/13/2014 6.08 6.1 6.05 6.06 5,509
11/12/2014 6.04 6.13 6.04 6.0899 18,184
11/11/2014 6.08 6.12 6.04 6.09 17,103
11/10/2014 6.13 6.15 6.04 6.06 23,950
11/07/2014 6.1 6.15 6.0601 6.09 4,960
11/06/2014 6.06 6.08 6.03 6.07 7,542
11/05/2014 6.08 6.0973 6.02 6.07 28,172
11/04/2014 6.06 6.08 6.01 6.01 17,571
11/03/2014 6.05 6.11 6.03 6.03 38,433
10/31/2014 6.0601 6.1208 6.06 6.07 13,494
10/30/2014 6.0596 6.0611 6 6.02 12,496
10/29/2014 6.04 6.0934 6.04 6.06 16,486
10/28/2014 6.02 6.05 6.02 6.03 7,670
10/27/2014 6.02 6.04 5.96 5.96 7,554
10/24/2014 5.98 6.02 5.95 5.95 15,348
10/23/2014 6.03 6.05 5.96 6 6,921
10/22/2014 5.92 5.99 5.91 5.94 22,351
10/21/2014 5.82 5.93 5.82 5.9084 19,517
10/20/2014 5.85 5.88 5.75 5.83 25,164
10/17/2014 5.92 5.94 5.75 5.8 19,807
10/16/2014 5.63 5.81 5.63 5.81 20,776
10/15/2014 5.65 5.703 5.55 5.67 27,545
10/14/2014 5.84 5.88 5.67 5.67 48,937
10/13/2014 5.89 5.9 5.79 5.83 32,123
10/10/2014 5.97 5.97 5.89 5.92 19,284
10/09/2014 6.15 6.18 5.92 5.95 23,411
10/08/2014 5.97 6.13 5.97 6.1 14,115
10/07/2014 6.07 6.1049 5.96 5.96 23,117
10/06/2014 5.99 6.1 5.99 6.1 25,786
10/03/2014 5.98 6.0499 5.9701 6.03 14,232
10/02/2014 5.92 6 5.89 5.99 30,990
10/01/2014 6.01 6.0243 5.94 5.96 21,288
09/30/2014 6.11 6.11 5.97 6 69,916
09/29/2014 6.11 6.1299 6.0792 6.08 5,515
09/26/2014 6.11 6.13 6.09 6.12 11,080
09/25/2014 6.17 6.18 6.0938 6.16 27,360
09/24/2014 6.2 6.21 6.156 6.2 31,866
09/23/2014 6.21 6.21 6.11 6.18 28,338
09/22/2014 6.26 6.26 6.148 6.2 13,069
09/19/2014 6.28 6.3 6.27 6.279 17,763
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?