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

GCV 
$5.94
*  
0.0316
0.53%
Get GCV Alerts
*Delayed - data as of Oct. 22, 2014  -  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 for next time

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

Results for: 1 Year, From 22-OCT-2013 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  5.91  5.99  5.91  5.94 22,351
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
09/18/2014 6.21 6.29 6.14 6.19 35,336
09/17/2014 6.1833 6.2699 6.1443 6.15 9,648
09/16/2014 6.105 6.23 6.07 6.22 20,333
09/15/2014 6.13 6.18 6.041 6.14 18,732
09/12/2014 6.14 6.16 6.091 6.13 13,873
09/11/2014 6.19 6.28 6.15 6.22 33,879
09/10/2014 6.15 6.25 6.12 6.24 38,496
09/09/2014 6.17 6.19 6.16 6.16 5,923
09/08/2014 6.206 6.22 6.17 6.17 9,674
09/05/2014 6.24 6.28 6.2 6.22 16,310
09/04/2014 6.23 6.24 6.21 6.2195 6,615
09/03/2014 6.3 6.31 6.2 6.21 27,241
09/02/2014 6.22 6.24 6.2101 6.23 6,075
08/29/2014 6.22 6.24 6.18 6.2044 10,032
08/28/2014 6.22 6.23 6.17 6.18 22,269
08/27/2014 6.16 6.24 6.1379 6.22 35,642
08/26/2014 6.18 6.23 6.16 6.17 3,293
08/25/2014 6.14 6.21 6.14 6.16 18,910
08/22/2014 6.18 6.23 6.12 6.15 24,988
08/21/2014 6.19 6.21 6.14 6.18 4,825
08/20/2014 6.21 6.2199 6.14 6.18 12,880
08/19/2014 6.2 6.2399 6.1799 6.2161 17,949
08/18/2014 6.162 6.24 6.162 6.24 6,541
08/15/2014 6.102 6.1404 6.1 6.1403 8,571
08/14/2014 6.04 6.11 6.04 6.11 3,379
08/13/2014 6.14 6.14 5.96 6.05 38,710
08/12/2014 6.1721 6.1721 6.1 6.16 12,550
08/11/2014 6.149 6.2 6.1185 6.15 6,163
08/08/2014 6.07 6.13 6.045 6.13 15,099
08/07/2014 6.08 6.08 6.03 6.04 7,884
08/06/2014 5.99 6.07 5.98 6.064 20,644
08/05/2014 6.08 6.08 5.97 6.03 36,999
08/04/2014 6.08 6.11 6.0101 6.08 29,019
08/01/2014 6.0586 6.0586 5.97 6.02 24,241
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
04/29/2014 6.13 6.1999 6.13 6.17 30,663
04/28/2014 6.14 6.16 6.11 6.138 25,377
04/25/2014 6.15 6.18 6.1307 6.131 5,946
04/24/2014 6.142 6.19 6.142 6.16 9,209
04/23/2014 6.12 6.17 6.11 6.17 14,407
04/22/2014 6.15 6.18 6.13 6.13 27,899
04/21/2014 6.17 6.25 6.12 6.15 6,900
04/17/2014 6.05 6.1601 6.05 6.12 77,954
04/16/2014 6.01 6.0898 6.01 6.0898 41,698
04/15/2014 6.01 6.04 5.955 6.03 35,340
04/14/2014 6.05 6.05 5.985 6.02 24,009
04/11/2014 6.05 6.05 5.98 6.01 32,213
04/10/2014 6.05 6.1 6.04 6.05 87,790
04/09/2014 6.08 6.1379 6.04 6.12 42,641
04/08/2014 6.04 6.1 6.02 6.09 86,320
04/07/2014 6.1 6.16 6.03 6.0686 105,871
04/04/2014 6.18 6.21 6.13 6.1597 46,088
04/03/2014 6.21 6.21 6.15 6.19 20,217
04/02/2014 6.21 6.2999 6.2 6.23 69,481
04/01/2014 6.23 6.26 6.17 6.23 32,459
03/31/2014 6.17 6.35 6.15 6.1826 62,152
03/28/2014 6.17 6.23 6.16 6.19 13,712
03/27/2014 6.2 6.23 6.17 6.17 13,014
03/26/2014 6.16 6.27 6.16 6.2101 61,610
03/25/2014 6.27 6.27 6.14 6.16 79,333
03/24/2014 6.34 6.34 6.12 6.15 31,171
03/21/2014 6.13 6.35 6.13 6.35 25,385
03/20/2014 6.15 6.22 6.14 6.1649 21,748
03/19/2014 6.22 6.23 6.13 6.16 38,239
03/18/2014 6.191 6.23 6.1701 6.2199 17,502
03/17/2014 6.11 6.22 6.11 6.19 27,092
03/14/2014 6.09 6.16 6.09 6.11 20,748
03/13/2014 6.15 6.17 6.1104 6.1181 20,853
03/12/2014 6.25 6.25 6.19 6.23 94,752
03/11/2014 6.29 6.32 6.25 6.25 50,253
03/10/2014 6.29 6.3199 6.26 6.2847 35,045
03/07/2014 6.28 6.3 6.27 6.296 15,698
03/06/2014 6.3 6.33 6.29 6.29 7,789
03/05/2014 6.32 6.34 6.28 6.31 29,092
03/04/2014 6.25 6.36 6.25 6.31 20,348
03/03/2014 6.2969 6.2969 6.25 6.25 16,213
02/28/2014 6.27 6.3099 6.2448 6.279 32,007
02/27/2014 6.24 6.39 6.24 6.28 76,694
02/26/2014 6.22 6.26 6.18 6.24 16,313
02/25/2014 6.23 6.2399 6.18 6.23 14,516
02/24/2014 6.22 6.2544 6.22 6.24 20,891
02/21/2014 6.14 6.25 6.14 6.23 45,428
02/20/2014 6.17 6.19 6.16 6.17 10,568
02/19/2014 6.15 6.17 6.12 6.16 39,264
02/18/2014 6.13 6.15 6.08 6.15 20,156
02/14/2014 6.11 6.1499 6.09 6.1399 22,376
02/13/2014 6.0698 6.1 6.0698 6.0999 28,459
02/12/2014 6.03 6.0899 6.03 6.07 9,086
02/11/2014 6.092 6.092 6.04 6.05 32,046
02/10/2014 6.042 6.0452 6.01 6.025 6,011
02/07/2014 5.95 6.03 5.95 6.015 21,892
02/06/2014 5.96 6.02 5.959 5.98 15,025
02/05/2014 5.9959 5.9959 5.92 5.94 21,307
02/04/2014 5.93 6 5.9265 5.98 35,141
02/03/2014 5.96 6 5.84 5.92 75,193
01/31/2014 5.94 6.09 5.94 6.03 41,031
01/30/2014 6.04 6.09 6.02 6.08 10,816
01/29/2014 6.06 6.14 5.99 6.02 71,933
01/28/2014 5.98 6.2 5.98 6.03 76,540
01/27/2014 6.1 6.1 5.99 5.99 20,226
01/24/2014 6.15 6.16 6.06 6.08 15,478
01/23/2014 6.18 6.18 6.16 6.16 16,460
01/22/2014 6.19 6.22 6.15 6.16 12,844
01/21/2014 6.16 6.18 6.1201 6.18 7,233
01/17/2014 6.11 6.16 6.1 6.16 24,304
01/16/2014 6.16 6.16 6.12 6.13 18,174
01/15/2014 6.116 6.16 6.111 6.14 27,647
01/14/2014 6.1 6.16 6.06 6.11 38,591
01/13/2014 6.11 6.17 6.09 6.0999 18,177
01/10/2014 6.141 6.2 6.1 6.13 62,166
01/09/2014 6.1307 6.1689 6.1 6.12 21,628
01/08/2014 6.16 6.18 6.03 6.11 33,054
01/07/2014 6.13 6.22 6.1 6.19 45,535
01/06/2014 6.09 6.13 6.0001 6.08 45,394
01/03/2014 6.14 6.17 6.08 6.09 43,287
01/02/2014 6.2 6.2 6.1 6.16 7,794
12/31/2013 6.16 6.2 6.15 6.1647 32,094
12/30/2013 6.23 6.2376 6.15 6.18 25,404
12/27/2013 6.22 6.28 6.2 6.24 28,209
12/26/2013 6.26 6.26 6.21 6.22 17,400
12/24/2013 6.14 6.26 6.14 6.2 42,971
12/23/2013 6.18 6.27 6.11 6.18 49,007
12/20/2013 6.08 6.28 6.0599 6.18 61,565
12/19/2013 6.12 6.12 6.05 6.07 35,148
12/18/2013 6.03 6.08 5.98 6.08 33,935
12/17/2013 6 6.04 5.98 6.0084 42,570
12/16/2013 6.01 6.02 5.98 6.0099 73,406
12/13/2013 5.99 6 5.98 5.9999 8,998
12/12/2013 5.99 6.0452 5.98 6.02 35,190
12/11/2013 6.01 6.059 5.99 6.0252 59,492
12/10/2013 6.11 6.17 6.099 6.16 34,766
12/09/2013 6.113 6.25 6.113 6.15 19,396
12/06/2013 6.11 6.19 6.08 6.09 33,023
12/05/2013 6.04 6.09 6.04 6.06 26,942
12/04/2013 6.12 6.15 6.03 6.06 81,857
12/03/2013 6.17 6.2104 6.14 6.14 22,956
12/02/2013 6.19 6.3 6.13 6.21 34,426
11/29/2013 6.12 6.28 6.12 6.14 26,161
11/27/2013 6.14 6.16 6.14 6.14 1,340
11/26/2013 6.13 6.21 6.12 6.1399 35,142
11/25/2013 6.17 6.22 6.12 6.12 17,596
11/22/2013 6.18 6.18 6.1 6.13 18,515
11/21/2013 6.08 6.14 6.08 6.13 40,842
11/20/2013 6.17 6.24 6.16 6.2 16,201
11/19/2013 6.1401 6.21 6.1301 6.15 10,610
11/18/2013 6.18 6.23 6.14 6.21 13,970
11/15/2013 6.16 6.249 6.1 6.2 26,144
11/14/2013 6.08 6.189 6.08 6.159 10,967
11/13/2013 6.01 6.119 6.01 6.1 9,200
11/12/2013 6.1 6.19 6.06 6.06 9,917
11/11/2013 6.15 6.1705 6.14 6.15 6,761
11/08/2013 6.169 6.18 6.13 6.1601 10,812
11/07/2013 6.1602 6.1699 6.06 6.11 17,219
11/06/2013 6.14 6.21 6.14 6.14 32,655
11/05/2013 6.17 6.2 6.12 6.12 50,507
11/04/2013 6.13 6.2 6.12 6.19 15,556
11/01/2013 6.21 6.25 6.13 6.15 88,114
10/31/2013 6.17 6.26 6.12 6.1699 14,805
10/30/2013 6.14 6.26 6.12 6.16 39,500
10/29/2013 6.19 6.2 6.09 6.15 30,100
10/28/2013 6.18 6.24 6.18 6.235 14,094
10/25/2013 6.19 6.21 6.1801 6.2 1,380
10/24/2013 6.13 6.1799 6.1201 6.15 11,870
10/23/2013 6.01 6.15 6.01 6.15 28,790
10/22/2013 6.12 6.13 6.05 6.13 10,910
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?