Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gabelli Convertible and Income Securities Fd, Inc. (The) (NY: GCV )

3.550 -0.030 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 3.350 3.419 3.340 3.403 42,817 +0.03(+0.98%)
May 30, 2018 3.348 3.452 3.326 3.370 41,844 +0.02(+0.62%)
May 29, 2018 3.387 3.414 3.326 3.349 30,323 -0.05(-1.43%)
May 25, 2018 3.398 3.398 3.398 0 +0.02(+0.57%)
May 24, 2018 3.374 3.398 3.354 3.378 22,938 +0.01(+0.25%)
May 23, 2018 3.370 3.386 3.348 3.370 25,974 +0.01(+0.33%)
May 22, 2018 3.352 3.386 3.352 3.359 23,798 -0.02(-0.49%)
May 21, 2018 3.293 3.386 3.293 3.375 65,289 +0.08(+2.57%)
May 18, 2018 3.337 3.342 3.276 3.291 45,053 -0.01(-0.40%)
May 17, 2018 3.342 3.342 3.298 3.304 13,414 -0.02(-0.66%)
May 16, 2018 3.244 3.337 3.244 3.326 13,312 +0.06(+1.85%)
May 15, 2018 3.326 3.326 3.249 3.265 45,800 -0.02(-0.50%)
May 14, 2018 3.326 3.326 3.254 3.282 63,997 -0.04(-1.24%)
May 11, 2018 3.337 3.342 3.315 3.323 26,500 +0.01(+0.41%)
May 10, 2018 3.337 3.372 3.298 3.309 16,076 -0.02(-0.66%)
May 09, 2018 3.334 3.356 3.304 3.331 14,975 -0.02(-0.69%)
May 08, 2018 3.320 3.354 3.320 3.354 25,465 +0.03(+1.02%)
May 07, 2018 3.298 3.320 3.276 3.320 32,223 +0.00(+0.00%)
May 04, 2018 3.305 3.320 3.298 3.320 11,107 +0.02(+0.50%)
May 03, 2018 3.309 3.314 3.293 3.304 11,045 -0.01(-0.17%)
May 02, 2018 3.249 3.320 3.249 3.309 25,369 +0.07(+2.20%)
May 01, 2018 3.375 3.375 3.238 3.238 34,332 -0.15(-4.38%)
Apr 30, 2018 3.320 3.403 3.316 3.386 25,757 -0.02(-0.48%)
Apr 27, 2018 3.403 3.403 3.299 3.403 37,047 +0.05(+1.39%)
Apr 26, 2018 3.298 3.358 3.296 3.356 19,341 +0.04(+1.07%)
Apr 25, 2018 3.298 3.341 3.227 3.320 61,144 +0.00(+0.00%)
Apr 24, 2018 3.359 3.359 3.270 3.320 28,295 +0.01(+0.33%)
Apr 23, 2018 3.304 3.315 3.222 3.309 51,243 +0.01(+0.17%)
Apr 20, 2018 3.342 3.359 3.293 3.304 77,311 -0.07(-2.03%)
Apr 19, 2018 3.380 3.403 3.337 3.372 49,368 -0.03(-0.89%)
Apr 18, 2018 3.353 3.403 3.353 3.403 24,082 +0.03(+0.82%)
Apr 17, 2018 3.315 3.392 3.298 3.375 31,290 +0.07(+1.99%)
Apr 16, 2018 3.370 3.414 3.287 3.309 36,309 -0.10(-3.05%)
Apr 13, 2018 3.298 3.414 3.298 3.414 19,132 +0.12(+3.49%)
Apr 12, 2018 3.276 3.320 3.276 3.298 30,684 -0.01(-0.18%)
Apr 11, 2018 3.298 3.315 3.298 3.304 24,549 +0.01(+0.18%)
Apr 10, 2018 3.249 3.304 3.244 3.298 45,523 +0.01(+0.17%)
Apr 09, 2018 3.315 3.315 3.233 3.293 12,446 +0.03(+1.01%)
Apr 06, 2018 3.271 3.276 3.253 3.260 31,764 +0.01(+0.37%)
Apr 05, 2018 3.238 3.292 3.227 3.248 38,615 +0.02(+0.65%)
Apr 04, 2018 3.161 3.238 3.161 3.227 51,560 +0.04(+1.38%)
Apr 03, 2018 3.205 3.205 3.117 3.183 26,203 +0.03(+1.02%)
Apr 02, 2018 3.213 3.213 3.134 3.151 18,476 -0.03(-1.06%)
Mar 29, 2018 3.185 3.185 3.185 0 +0.03(+0.92%)
Mar 28, 2018 3.156 3.188 3.145 3.156 5,291 -0.04(-1.37%)
Mar 27, 2018 3.200 3.249 3.172 3.200 61,093 -0.00(-0.07%)
Mar 26, 2018 3.233 3.233 3.109 3.202 49,464 -0.01(-0.44%)
Mar 23, 2018 3.238 3.265 3.211 3.216 83,650 -0.01(-0.34%)
Mar 22, 2018 3.244 3.275 3.201 3.227 51,880 -0.03(-1.01%)
Mar 21, 2018 3.200 3.260 3.190 3.260 37,395 +0.01(+0.17%)
Mar 20, 2018 3.260 3.265 3.139 3.254 31,398 +0.00(+0.00%)
Mar 19, 2018 3.167 3.265 3.112 3.254 126,913 +0.12(+3.85%)
Mar 16, 2018 3.123 3.172 3.123 3.134 35,631 +0.00(+0.00%)
Mar 15, 2018 3.157 3.183 3.134 3.134 74,589 -0.08(-2.56%)
Mar 14, 2018 3.233 3.287 3.163 3.216 33,681 +0.02(+0.69%)
Mar 13, 2018 3.216 3.226 3.194 3.194 19,043 -0.02(-0.67%)
Mar 12, 2018 3.199 3.216 3.157 3.216 65,110 +0.04(+1.36%)
Mar 09, 2018 3.140 3.183 3.108 3.173 45,760 +0.06(+2.08%)
Mar 08, 2018 3.092 3.108 3.092 3.108 15,918 +0.01(+0.35%)
Mar 07, 2018 3.119 3.060 3.097 54,901 +0.03(+0.88%)
Mar 06, 2018 3.065 3.101 3.044 3.070 21,875 +0.02(+0.53%)
Mar 05, 2018 3.027 3.076 3.027 3.054 37,089 +0.00(+0.00%)
Mar 02, 2018 3.070 3.108 2.995 3.054 51,602 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.