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 )

3.510 -0.040 (-1.13%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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, 2019 2.946 2.964 2.910 2.940 83,680 -0.03(-1.01%)
May 30, 2019 2.940 2.982 2.922 2.970 81,086 +0.04(+1.43%)
May 29, 2019 2.952 2.988 2.922 2.928 98,024 -0.03(-1.01%)
May 28, 2019 3.000 3.000 2.958 2.958 105,678 -0.02(-0.80%)
May 24, 2019 2.994 3.033 2.976 2.982 109,235 -0.01(-0.40%)
May 23, 2019 3.000 3.006 2.982 2.994 88,116 -0.02(-0.79%)
May 22, 2019 2.994 3.023 2.994 3.017 46,557 +0.01(+0.40%)
May 21, 2019 3.006 3.041 2.994 3.006 42,805 +0.00(+0.00%)
May 20, 2019 3.023 3.053 3.006 3.006 104,918 -0.03(-0.99%)
May 17, 2019 3.035 3.047 3.011 3.035 56,789 -0.01(-0.20%)
May 16, 2019 3.035 3.053 3.029 3.041 77,961 +0.02(+0.59%)
May 15, 2019 3.017 3.053 3.017 3.023 40,888 -0.01(-0.20%)
May 14, 2019 3.035 3.053 3.000 3.029 119,683 +0.01(+0.20%)
May 13, 2019 3.053 3.077 3.023 3.023 60,442 -0.07(-2.13%)
May 10, 2019 3.089 3.100 3.065 3.089 68,147 -0.01(-0.39%)
May 09, 2019 3.095 3.101 3.083 3.101 86,951 -0.01(-0.19%)
May 08, 2019 3.113 3.113 3.101 3.107 90,246 -0.01(-0.19%)
May 07, 2019 3.125 3.130 3.104 3.113 114,333 -0.04(-1.14%)
May 06, 2019 3.137 3.149 3.125 3.149 91,930 -0.01(-0.18%)
May 03, 2019 3.143 3.161 3.119 3.155 19,208 +0.03(+0.95%)
May 02, 2019 3.137 3.137 3.116 3.125 19,889 +0.01(+0.19%)
May 01, 2019 3.137 3.143 3.119 3.119 66,842 -0.01(-0.38%)
Apr 30, 2019 3.119 3.131 3.107 3.131 66,189 +0.01(+0.19%)
Apr 29, 2019 3.113 3.131 3.107 3.125 94,769 +0.01(+0.38%)
Apr 26, 2019 3.107 3.113 3.095 3.113 59,294 +0.01(+0.19%)
Apr 25, 2019 3.095 3.119 3.095 3.107 58,208 +0.00(+0.00%)
Apr 24, 2019 3.113 3.119 3.107 3.107 64,018 -0.00(-0.10%)
Apr 23, 2019 3.101 3.113 3.089 3.110 78,198 +0.01(+0.29%)
Apr 22, 2019 3.119 3.125 3.095 3.101 79,140 -0.01(-0.38%)
Apr 18, 2019 3.125 3.125 3.107 3.113 67,646 -0.01(-0.31%)
Apr 17, 2019 3.137 3.137 3.119 3.123 41,781 -0.00(-0.07%)
Apr 16, 2019 3.119 3.137 3.118 3.125 49,566 +0.01(+0.19%)
Apr 15, 2019 3.119 3.131 3.101 3.119 34,851 -0.01(-0.19%)
Apr 12, 2019 3.119 3.131 3.113 3.125 43,761 +0.01(+0.19%)
Apr 11, 2019 3.119 3.119 3.101 3.119 22,054 +0.01(+0.19%)
Apr 10, 2019 3.107 3.116 3.107 3.113 34,506 +0.01(+0.19%)
Apr 09, 2019 3.113 3.119 3.101 3.107 44,938 -0.01(-0.19%)
Apr 08, 2019 3.107 3.119 3.107 3.113 43,052 +0.00(+0.00%)
Apr 05, 2019 3.119 3.131 3.113 3.113 42,424 -0.01(-0.19%)
Apr 04, 2019 3.125 3.125 3.077 3.119 230,166 +0.00(+0.00%)
Apr 03, 2019 3.119 3.131 3.102 3.119 238,635 +0.01(+0.19%)
Apr 02, 2019 3.131 3.131 3.107 3.113 66,655 -0.01(-0.19%)
Apr 01, 2019 3.113 3.125 3.113 3.119 90,366 +0.01(+0.19%)
Mar 29, 2019 3.110 3.119 3.107 3.113 34,741 +0.01(+0.39%)
Mar 28, 2019 3.083 3.107 3.077 3.101 43,151 +0.01(+0.39%)
Mar 27, 2019 3.113 3.113 3.083 3.089 31,880 -0.01(-0.19%)
Mar 26, 2019 3.113 3.113 3.093 3.095 163,938 -0.01(-0.19%)
Mar 25, 2019 3.107 3.107 3.085 3.101 126,711 -0.01(-0.19%)
Mar 22, 2019 3.131 3.133 3.107 3.107 74,494 -0.03(-0.95%)
Mar 21, 2019 3.101 3.137 3.095 3.137 35,643 +0.04(+1.16%)
Mar 20, 2019 3.101 3.107 3.083 3.101 40,123 +0.00(+0.00%)
Mar 19, 2019 3.089 3.101 3.077 3.101 52,356 +0.01(+0.39%)
Mar 18, 2019 3.089 3.107 3.087 3.089 62,070 +0.00(+0.00%)
Mar 15, 2019 3.095 3.101 3.089 3.089 63,303 +0.01(+0.19%)
Mar 14, 2019 3.083 3.095 3.083 3.083 64,091 +0.00(+0.00%)
Mar 13, 2019 3.077 3.089 3.072 3.083 118,846 +0.01(+0.38%)
Mar 12, 2019 3.072 3.072 3.060 3.072 103,993 +0.02(+0.57%)
Mar 11, 2019 3.072 3.072 3.031 3.054 283,804 +0.04(+1.36%)
Mar 08, 2019 3.013 3.019 2.996 3.013 52,130 -0.02(-0.58%)
Mar 07, 2019 3.054 3.054 3.013 3.031 55,483 -0.02(-0.77%)
Mar 06, 2019 3.083 3.083 3.054 3.054 67,217 -0.02(-0.76%)
Mar 05, 2019 3.083 3.083 3.072 3.077 44,803 +0.01(+0.19%)
Mar 04, 2019 3.072 3.083 3.066 3.072 62,826 +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.