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 UNCHANGED
Streaming Delayed Price Updated: 1:09 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 28, 2021 4.584 4.592 4.538 4.584 43,659 -0.01(-0.31%)
May 27, 2021 4.577 4.606 4.527 4.599 92,814 +0.00(+0.00%)
May 26, 2021 4.549 4.613 4.506 4.599 67,624 +0.05(+1.10%)
May 25, 2021 4.599 4.612 4.513 4.549 64,239 -0.05(-1.09%)
May 24, 2021 4.563 4.606 4.531 4.599 47,686 +0.09(+2.06%)
May 21, 2021 4.470 4.541 4.470 4.506 36,613 +0.04(+0.96%)
May 20, 2021 4.434 4.477 4.430 4.463 10,589 +0.07(+1.63%)
May 19, 2021 4.363 4.442 4.284 4.392 41,505 -0.05(-1.05%)
May 18, 2021 4.413 4.474 4.413 4.438 34,492 +0.03(+0.57%)
May 17, 2021 4.456 4.472 4.406 4.413 29,376 -0.06(-1.28%)
May 14, 2021 4.427 4.477 4.370 4.470 39,873 +0.06(+1.29%)
May 13, 2021 4.442 4.470 4.356 4.413 67,938 +0.04(+0.98%)
May 12, 2021 4.434 4.470 4.306 4.370 124,198 -0.09(-1.92%)
May 11, 2021 4.513 4.556 4.413 4.456 60,035 -0.05(-1.11%)
May 10, 2021 4.556 4.634 4.492 4.506 40,065 -0.04(-0.94%)
May 07, 2021 4.520 4.598 4.520 4.549 49,344 +0.04(+0.79%)
May 06, 2021 4.520 4.535 4.488 4.513 16,407 +0.03(+0.64%)
May 05, 2021 4.542 4.563 4.484 4.484 47,671 -0.04(-0.95%)
May 04, 2021 4.584 4.720 4.492 4.527 53,138 -0.06(-1.25%)
May 03, 2021 4.577 4.649 4.563 4.584 61,805 +0.00(+0.00%)
Apr 30, 2021 4.570 4.584 4.556 4.584 36,970 -0.01(-0.16%)
Apr 29, 2021 4.641 4.649 4.570 4.592 40,824 -0.06(-1.23%)
Apr 28, 2021 4.599 4.670 4.599 4.649 54,296 +0.02(+0.46%)
Apr 27, 2021 4.627 4.656 4.599 4.627 83,761 -0.01(-0.15%)
Apr 26, 2021 4.606 4.634 4.599 4.634 12,523 +0.03(+0.62%)
Apr 23, 2021 4.570 4.606 4.542 4.606 31,649 +0.06(+1.42%)
Apr 22, 2021 4.527 4.592 4.520 4.542 46,619 +0.00(+0.00%)
Apr 21, 2021 4.470 4.556 4.463 4.542 81,559 +0.07(+1.60%)
Apr 20, 2021 4.520 4.542 4.470 4.470 59,891 -0.10(-2.19%)
Apr 19, 2021 4.549 4.577 4.527 4.570 60,111 +0.01(+0.31%)
Apr 16, 2021 4.570 4.592 4.549 4.556 17,925 -0.01(-0.16%)
Apr 15, 2021 4.599 4.663 4.556 4.563 92,765 -0.01(-0.16%)
Apr 14, 2021 4.570 4.606 4.542 4.570 30,323 +0.00(+0.00%)
Apr 13, 2021 4.513 4.592 4.513 4.570 31,390 +0.07(+1.59%)
Apr 12, 2021 4.563 4.592 4.477 4.499 65,682 -0.06(-1.25%)
Apr 09, 2021 4.542 4.570 4.511 4.556 71,560 -0.01(-0.31%)
Apr 08, 2021 4.513 4.570 4.470 4.570 122,716 +0.09(+2.07%)
Apr 07, 2021 4.513 4.513 4.456 4.477 64,009 -0.01(-0.16%)
Apr 06, 2021 4.399 4.527 4.399 4.484 52,425 +0.06(+1.45%)
Apr 05, 2021 4.413 4.449 4.387 4.420 44,052 +0.02(+0.49%)
Apr 01, 2021 4.392 4.419 4.327 4.399 71,280 +0.05(+1.15%)
Mar 31, 2021 4.284 4.356 4.284 4.349 38,922 +0.05(+1.16%)
Mar 30, 2021 4.256 4.299 4.234 4.299 52,627 +0.01(+0.33%)
Mar 29, 2021 4.263 4.299 4.253 4.284 46,840 -0.01(-0.17%)
Mar 26, 2021 4.249 4.313 4.249 4.292 101,109 +0.01(+0.33%)
Mar 25, 2021 4.270 4.299 4.220 4.277 128,463 -0.01(-0.17%)
Mar 24, 2021 4.399 4.399 4.284 4.284 117,862 -0.04(-0.99%)
Mar 23, 2021 4.377 4.377 4.313 4.327 76,323 -0.03(-0.66%)
Mar 22, 2021 4.327 4.377 4.313 4.356 42,127 +0.08(+1.84%)
Mar 19, 2021 4.284 4.299 4.263 4.277 33,889 +0.00(+0.00%)
Mar 18, 2021 4.399 4.427 4.256 4.277 104,140 -0.14(-3.23%)
Mar 17, 2021 4.399 4.427 4.342 4.420 73,387 -0.02(-0.48%)
Mar 16, 2021 4.484 4.484 4.427 4.442 53,711 -0.01(-0.32%)
Mar 15, 2021 4.484 4.750 4.414 4.456 76,979 +0.04(+0.79%)
Mar 12, 2021 4.400 4.421 4.358 4.421 45,389 +0.04(+0.80%)
Mar 11, 2021 4.344 4.414 4.344 4.386 51,315 +0.08(+1.79%)
Mar 10, 2021 4.309 4.344 4.267 4.309 62,668 +0.04(+0.82%)
Mar 09, 2021 4.197 4.295 4.197 4.274 72,774 +0.14(+3.39%)
Mar 08, 2021 4.155 4.197 4.127 4.134 93,103 -0.03(-0.67%)
Mar 05, 2021 4.232 4.232 4.035 4.162 186,838 -0.05(-1.16%)
Mar 04, 2021 4.358 4.365 4.172 4.211 130,438 -0.18(-3.99%)
Mar 03, 2021 4.421 4.431 4.358 4.386 90,142 -0.07(-1.57%)
Mar 02, 2021 4.456 4.470 4.393 4.456 49,468 +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.