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: 7:00 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 83,670 -0.03(-1.01%)
May 30, 2019 2.940 2.982 2.922 2.970 81,076 +0.04(+1.43%)
May 29, 2019 2.952 2.988 2.922 2.928 98,012 -0.03(-1.01%)
May 28, 2019 3.000 3.000 2.958 2.958 105,664 -0.02(-0.80%)
May 24, 2019 2.994 3.033 2.976 2.982 109,222 -0.01(-0.40%)
May 23, 2019 3.000 3.006 2.982 2.994 88,105 -0.02(-0.79%)
May 22, 2019 2.994 3.024 2.994 3.018 46,551 +0.01(+0.40%)
May 21, 2019 3.006 3.042 2.994 3.006 42,800 +0.00(+0.00%)
May 20, 2019 3.024 3.054 3.006 3.006 104,904 -0.03(-0.99%)
May 17, 2019 3.036 3.048 3.012 3.036 56,782 -0.01(-0.20%)
May 16, 2019 3.036 3.054 3.030 3.042 77,951 +0.02(+0.59%)
May 15, 2019 3.018 3.054 3.018 3.024 40,883 -0.01(-0.20%)
May 14, 2019 3.036 3.054 3.000 3.030 119,668 +0.01(+0.20%)
May 13, 2019 3.054 3.078 3.024 3.024 60,434 -0.07(-2.13%)
May 10, 2019 3.090 3.100 3.066 3.090 68,138 -0.01(-0.39%)
May 09, 2019 3.096 3.102 3.084 3.102 86,940 -0.01(-0.19%)
May 08, 2019 3.114 3.114 3.102 3.108 90,235 -0.01(-0.19%)
May 07, 2019 3.126 3.130 3.104 3.114 114,319 -0.04(-1.14%)
May 06, 2019 3.138 3.150 3.126 3.150 91,918 -0.01(-0.18%)
May 03, 2019 3.144 3.162 3.120 3.155 19,205 +0.03(+0.95%)
May 02, 2019 3.138 3.138 3.116 3.126 19,887 +0.01(+0.19%)
May 01, 2019 3.138 3.144 3.120 3.120 66,834 -0.01(-0.38%)
Apr 30, 2019 3.120 3.132 3.108 3.132 66,181 +0.01(+0.19%)
Apr 29, 2019 3.114 3.132 3.108 3.126 94,757 +0.01(+0.38%)
Apr 26, 2019 3.108 3.114 3.096 3.114 59,287 +0.01(+0.19%)
Apr 25, 2019 3.096 3.120 3.096 3.108 58,201 +0.00(+0.00%)
Apr 24, 2019 3.114 3.120 3.108 3.108 64,010 -0.00(-0.10%)
Apr 23, 2019 3.102 3.114 3.090 3.111 78,188 +0.01(+0.29%)
Apr 22, 2019 3.120 3.126 3.096 3.102 79,130 -0.01(-0.38%)
Apr 18, 2019 3.126 3.126 3.108 3.114 67,637 -0.01(-0.31%)
Apr 17, 2019 3.138 3.138 3.120 3.123 41,776 -0.00(-0.07%)
Apr 16, 2019 3.120 3.138 3.118 3.126 49,560 +0.01(+0.19%)
Apr 15, 2019 3.120 3.132 3.102 3.120 34,847 -0.01(-0.19%)
Apr 12, 2019 3.120 3.132 3.114 3.126 43,755 +0.01(+0.19%)
Apr 11, 2019 3.120 3.120 3.102 3.120 22,051 +0.01(+0.19%)
Apr 10, 2019 3.108 3.117 3.108 3.114 34,501 +0.01(+0.19%)
Apr 09, 2019 3.114 3.120 3.102 3.108 44,933 -0.01(-0.19%)
Apr 08, 2019 3.108 3.120 3.108 3.114 43,047 +0.00(+0.00%)
Apr 05, 2019 3.120 3.132 3.114 3.114 42,419 -0.01(-0.19%)
Apr 04, 2019 3.126 3.126 3.078 3.120 230,137 +0.00(+0.00%)
Apr 03, 2019 3.120 3.132 3.102 3.120 238,605 +0.01(+0.19%)
Apr 02, 2019 3.132 3.132 3.108 3.114 66,647 -0.01(-0.19%)
Apr 01, 2019 3.114 3.126 3.114 3.120 90,355 +0.01(+0.19%)
Mar 29, 2019 3.110 3.120 3.107 3.114 34,737 +0.01(+0.39%)
Mar 28, 2019 3.084 3.108 3.078 3.102 43,146 +0.01(+0.39%)
Mar 27, 2019 3.114 3.114 3.084 3.090 31,876 -0.01(-0.19%)
Mar 26, 2019 3.114 3.114 3.093 3.096 163,918 -0.01(-0.19%)
Mar 25, 2019 3.108 3.108 3.085 3.102 126,695 -0.01(-0.19%)
Mar 22, 2019 3.132 3.133 3.108 3.108 74,484 -0.03(-0.95%)
Mar 21, 2019 3.102 3.138 3.096 3.138 35,639 +0.04(+1.16%)
Mar 20, 2019 3.102 3.108 3.084 3.102 40,118 +0.00(+0.00%)
Mar 19, 2019 3.090 3.102 3.078 3.102 52,349 +0.01(+0.39%)
Mar 18, 2019 3.090 3.108 3.088 3.090 62,062 +0.00(+0.00%)
Mar 15, 2019 3.096 3.102 3.090 3.090 63,295 +0.01(+0.19%)
Mar 14, 2019 3.084 3.096 3.084 3.084 64,083 +0.00(+0.00%)
Mar 13, 2019 3.078 3.090 3.072 3.084 118,831 +0.01(+0.38%)
Mar 12, 2019 3.072 3.072 3.060 3.072 103,980 +0.02(+0.57%)
Mar 11, 2019 3.072 3.072 3.031 3.054 283,768 +0.04(+1.36%)
Mar 08, 2019 3.014 3.019 2.996 3.014 52,123 -0.02(-0.58%)
Mar 07, 2019 3.054 3.054 3.014 3.031 55,476 -0.02(-0.77%)
Mar 06, 2019 3.084 3.084 3.054 3.054 67,208 -0.02(-0.76%)
Mar 05, 2019 3.084 3.084 3.072 3.078 44,797 +0.01(+0.19%)
Mar 04, 2019 3.072 3.084 3.066 3.072 62,818 +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.