Skip to main content

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

3.520 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 3.769 3.786 3.769 3.786 14,630 +0.02(+0.45%)
May 05, 2023 3.735 3.769 3.727 3.769 12,825 +0.04(+1.15%)
May 04, 2023 3.735 3.744 3.727 3.727 51,846 -0.03(-0.68%)
May 03, 2023 3.761 3.761 3.744 3.752 15,463 +0.00(+0.00%)
May 02, 2023 3.744 3.761 3.739 3.752 21,424 +0.00(+0.00%)
May 01, 2023 3.735 3.769 3.735 3.752 23,063 -0.02(-0.57%)
Apr 28, 2023 3.718 3.781 3.718 3.774 25,348 +0.03(+0.80%)
Apr 27, 2023 3.752 3.769 3.735 3.744 30,719 -0.03(-0.68%)
Apr 26, 2023 3.769 3.769 3.761 3.769 4,203 +0.01(+0.23%)
Apr 25, 2023 3.783 3.795 3.735 3.761 16,619 -0.05(-1.35%)
Apr 24, 2023 3.838 3.855 3.786 3.812 3,459 -0.01(-0.22%)
Apr 21, 2023 3.795 3.837 3.778 3.821 6,624 +0.03(+0.67%)
Apr 20, 2023 3.808 3.838 3.795 3.795 10,447 -0.04(-1.07%)
Apr 19, 2023 3.795 3.846 3.795 3.836 8,655 -0.01(-0.27%)
Apr 18, 2023 3.786 3.872 3.710 3.846 59,671 +0.01(+0.22%)
Apr 17, 2023 3.752 3.855 3.752 3.838 22,995 -0.02(-0.44%)
Apr 14, 2023 3.804 3.915 3.761 3.855 21,246 +0.03(+0.67%)
Apr 13, 2023 3.829 3.846 3.780 3.829 21,248 +0.03(+0.67%)
Apr 12, 2023 3.761 3.821 3.761 3.804 34,066 +0.08(+2.06%)
Apr 11, 2023 3.658 3.748 3.658 3.727 18,550 +0.00(+0.00%)
Apr 10, 2023 3.692 3.812 3.641 3.727 51,931 +0.00(+0.00%)
Apr 06, 2023 3.692 3.727 3.692 3.727 15,529 +0.03(+0.93%)
Apr 05, 2023 3.761 3.761 3.641 3.692 53,204 -0.10(-2.70%)
Apr 04, 2023 3.786 3.803 3.761 3.795 27,502 -0.01(-0.22%)
Apr 03, 2023 3.769 3.804 3.769 3.804 10,770 +0.01(+0.23%)
Mar 31, 2023 3.778 3.804 3.752 3.795 16,387 +0.03(+0.91%)
Mar 30, 2023 3.795 3.804 3.752 3.761 40,301 -0.02(-0.45%)
Mar 29, 2023 3.804 3.806 3.778 3.778 21,376 -0.03(-0.67%)
Mar 28, 2023 3.735 3.863 3.735 3.804 26,307 +0.03(+0.68%)
Mar 27, 2023 3.744 3.872 3.727 3.778 40,997 +0.03(+0.91%)
Mar 24, 2023 3.761 3.838 3.684 3.744 64,498 +0.07(+1.86%)
Mar 23, 2023 3.650 3.727 3.641 3.675 19,799 +0.01(+0.23%)
Mar 22, 2023 3.752 3.752 3.650 3.667 29,743 -0.00(-0.12%)
Mar 21, 2023 3.701 3.769 3.650 3.671 56,474 +0.06(+1.78%)
Mar 20, 2023 3.752 3.803 3.590 3.607 83,906 -0.16(-4.31%)
Mar 17, 2023 3.804 3.889 3.752 3.769 72,794 -0.03(-0.90%)
Mar 16, 2023 3.735 3.846 3.720 3.804 33,307 -0.01(-0.22%)
Mar 15, 2023 3.970 4.005 3.812 3.812 27,160 -0.16(-3.98%)
Mar 14, 2023 4.087 4.087 3.970 3.970 43,692 -0.02(-0.42%)
Mar 13, 2023 4.029 4.038 3.987 3.987 18,739 -0.07(-1.84%)
Mar 10, 2023 4.004 4.062 3.979 4.062 56,598 +0.08(+2.09%)
Mar 09, 2023 4.137 4.166 3.979 3.979 23,385 -0.16(-3.82%)
Mar 08, 2023 4.137 4.145 4.128 4.137 14,341 +0.00(+0.00%)
Mar 07, 2023 4.145 4.177 4.137 4.137 11,496 -0.03(-0.80%)
Mar 06, 2023 4.120 4.170 4.120 4.170 6,539 +0.05(+1.21%)
Mar 03, 2023 4.045 4.120 4.045 4.120 3,925 +0.07(+1.64%)
Mar 02, 2023 4.037 4.066 4.012 4.053 21,825 -0.02(-0.61%)
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.