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, 2022 4.592 4.740 4.553 4.577 60,057 -0.02(-0.34%)
May 27, 2022 4.507 4.639 4.470 4.592 29,656 +0.09(+2.08%)
May 26, 2022 4.499 4.585 4.476 4.499 41,934 -0.04(-0.86%)
May 25, 2022 4.452 4.538 4.452 4.538 39,443 +0.11(+2.46%)
May 24, 2022 4.413 4.460 4.413 4.429 23,667 -0.08(-1.73%)
May 23, 2022 4.491 4.569 4.452 4.507 29,020 +0.05(+1.05%)
May 20, 2022 4.483 4.591 4.452 4.460 39,239 -0.02(-0.52%)
May 19, 2022 4.514 4.639 4.483 4.483 37,901 -0.08(-1.71%)
May 18, 2022 4.569 4.569 4.499 4.561 30,244 -0.02(-0.51%)
May 17, 2022 4.639 4.639 4.491 4.585 19,791 +0.02(+0.34%)
May 16, 2022 4.678 4.678 4.522 4.569 32,618 +0.01(+0.26%)
May 13, 2022 4.530 4.641 4.483 4.557 31,075 -0.02(-0.41%)
May 12, 2022 4.701 4.709 4.483 4.576 20,926 -0.09(-1.85%)
May 11, 2022 4.561 4.748 4.546 4.662 79,481 -0.01(-0.17%)
May 10, 2022 4.585 4.764 4.553 4.670 56,376 +0.12(+2.74%)
May 09, 2022 4.561 4.585 4.546 4.546 44,859 -0.04(-0.85%)
May 06, 2022 4.553 4.608 4.553 4.585 14,511 -0.02(-0.51%)
May 05, 2022 4.631 4.631 4.553 4.608 11,059 -0.04(-0.80%)
May 04, 2022 4.631 4.670 4.585 4.645 9,252 +0.02(+0.47%)
May 03, 2022 4.600 4.646 4.564 4.623 4,934 +0.04(+0.86%)
May 02, 2022 4.608 4.639 4.553 4.584 19,570 +0.01(+0.16%)
Apr 29, 2022 4.608 4.662 4.577 4.577 16,136 -0.05(-1.18%)
Apr 28, 2022 4.538 4.655 4.536 4.631 23,777 +0.10(+2.23%)
Apr 27, 2022 4.476 4.538 4.476 4.530 57,695 +0.05(+1.22%)
Apr 26, 2022 4.585 4.585 4.476 4.476 36,794 -0.12(-2.54%)
Apr 25, 2022 4.647 4.685 4.592 4.592 43,725 -0.10(-2.16%)
Apr 22, 2022 4.748 4.748 4.639 4.693 27,480 -0.04(-0.82%)
Apr 21, 2022 4.873 4.986 4.725 4.732 58,504 -0.14(-2.88%)
Apr 20, 2022 4.981 4.981 4.873 4.873 16,498 -0.10(-2.03%)
Apr 19, 2022 4.974 5.005 4.943 4.974 28,669 +0.01(+0.16%)
Apr 18, 2022 4.927 4.981 4.873 4.966 25,454 +0.03(+0.63%)
Apr 14, 2022 4.974 5.005 4.935 4.935 12,753 +0.01(+0.16%)
Apr 13, 2022 4.989 4.989 4.888 4.927 5,204 +0.02(+0.32%)
Apr 12, 2022 4.981 4.989 4.873 4.911 45,796 -0.03(-0.63%)
Apr 11, 2022 4.935 4.981 4.841 4.943 46,188 +0.01(+0.16%)
Apr 08, 2022 4.997 4.997 4.873 4.935 10,729 -0.04(-0.78%)
Apr 07, 2022 4.849 4.974 4.849 4.974 18,823 +0.05(+1.11%)
Apr 06, 2022 4.958 5.090 4.865 4.919 90,110 -0.09(-1.86%)
Apr 05, 2022 5.020 5.020 4.880 5.013 45,545 +0.10(+2.06%)
Apr 04, 2022 4.849 4.950 4.849 4.911 7,693 +0.09(+1.77%)
Apr 01, 2022 4.818 5.020 4.789 4.826 41,964 +0.06(+1.31%)
Mar 31, 2022 4.787 4.849 4.752 4.764 24,619 -0.02(-0.49%)
Mar 30, 2022 4.896 4.942 4.779 4.787 28,819 -0.12(-2.38%)
Mar 29, 2022 4.880 4.974 4.841 4.904 16,293 +0.11(+2.27%)
Mar 28, 2022 4.888 4.919 4.764 4.795 40,260 -0.09(-1.91%)
Mar 25, 2022 4.857 5.020 4.857 4.888 33,244 +0.04(+0.80%)
Mar 24, 2022 4.841 4.876 4.752 4.849 68,481 +0.12(+2.64%)
Mar 23, 2022 4.764 4.771 4.670 4.725 25,126 -0.02(-0.49%)
Mar 22, 2022 4.756 4.802 4.678 4.748 34,220 +0.10(+2.18%)
Mar 21, 2022 4.709 4.771 4.616 4.647 27,497 -0.06(-1.32%)
Mar 18, 2022 4.764 4.810 4.709 4.709 51,444 -0.02(-0.49%)
Mar 17, 2022 4.670 4.810 4.631 4.732 80,136 +0.02(+0.50%)
Mar 16, 2022 4.818 4.989 4.701 4.709 89,546 -0.11(-2.26%)
Mar 15, 2022 4.734 4.955 4.734 4.818 37,448 +0.11(+2.27%)
Mar 14, 2022 4.795 4.935 4.696 4.711 103,457 -0.11(-2.37%)
Mar 11, 2022 4.765 4.871 4.681 4.826 35,537 +0.10(+2.10%)
Mar 10, 2022 4.642 4.841 4.642 4.726 24,832 +0.08(+1.81%)
Mar 09, 2022 4.719 4.719 4.642 4.642 18,189 -0.03(-0.65%)
Mar 08, 2022 4.826 4.826 4.589 4.673 39,981 -0.08(-1.61%)
Mar 07, 2022 4.803 4.826 4.658 4.749 35,629 +0.01(+0.16%)
Mar 04, 2022 4.726 4.780 4.654 4.742 40,471 +0.08(+1.80%)
Mar 03, 2022 4.703 4.776 4.658 4.658 17,288 -0.03(-0.65%)
Mar 02, 2022 4.665 4.841 4.604 4.688 59,377 +0.05(+0.99%)
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.