Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 3.570 3.570 3.510 3.550 38,949 -0.03(-0.84%)
Jun 13, 2024 3.620 3.630 3.540 3.580 21,705 +0.01(+0.28%)
Jun 12, 2024 3.609 3.618 3.551 3.570 72,026 +0.06(+1.65%)
Jun 11, 2024 3.502 3.550 3.483 3.512 49,037 -0.02(-0.55%)
Jun 10, 2024 3.589 3.589 3.522 3.531 49,537 -0.02(-0.54%)
Jun 07, 2024 3.589 3.589 3.522 3.551 47,615 +0.02(+0.55%)
Jun 06, 2024 3.589 3.599 3.531 3.531 69,905 -0.02(-0.54%)
Jun 05, 2024 3.580 3.589 3.551 3.551 77,826 +0.00(+0.00%)
Jun 04, 2024 3.589 3.589 3.541 3.551 43,257 -0.04(-1.08%)
Jun 03, 2024 3.579 3.599 3.537 3.589 20,221 +0.01(+0.27%)
May 31, 2024 3.551 3.580 3.512 3.580 70,242 +0.06(+1.65%)
May 30, 2024 3.531 3.560 3.502 3.522 38,885 -0.00(-0.14%)
May 29, 2024 3.526 3.541 3.507 3.526 16,491 +0.01(+0.41%)
May 28, 2024 3.531 3.551 3.500 3.512 27,112 -0.02(-0.55%)
May 24, 2024 3.560 3.565 3.512 3.531 11,490 +0.03(+0.83%)
May 23, 2024 3.580 3.580 3.502 3.502 37,119 -0.05(-1.36%)
May 22, 2024 3.522 3.580 3.522 3.551 55,948 +0.00(+0.00%)
May 21, 2024 3.522 3.560 3.500 3.551 21,991 +0.03(+0.82%)
May 20, 2024 3.522 3.580 3.512 3.522 86,923 -0.04(-1.09%)
May 17, 2024 3.531 3.580 3.531 3.560 20,313 -0.01(-0.27%)
May 16, 2024 3.609 3.609 3.510 3.570 29,343 -0.05(-1.34%)
May 15, 2024 3.531 3.618 3.531 3.618 37,757 +0.12(+3.31%)
May 14, 2024 3.502 3.502 3.473 3.502 20,494 +0.03(+0.84%)
May 13, 2024 3.483 3.522 3.473 3.473 38,825 -0.01(-0.28%)
May 10, 2024 3.541 3.546 3.464 3.483 20,986 -0.03(-0.83%)
May 09, 2024 3.531 3.541 3.502 3.512 39,464 -0.01(-0.41%)
May 08, 2024 3.512 3.570 3.502 3.526 31,494 +0.00(+0.14%)
May 07, 2024 3.512 3.545 3.495 3.522 53,378 +0.01(+0.28%)
May 06, 2024 3.502 3.521 3.473 3.512 36,661 +0.03(+0.83%)
May 03, 2024 3.502 3.502 3.444 3.483 35,190 +0.02(+0.70%)
May 02, 2024 3.425 3.473 3.425 3.459 20,924 +0.04(+1.27%)
May 01, 2024 3.406 3.454 3.406 3.415 17,553 +0.01(+0.28%)
Apr 30, 2024 3.415 3.444 3.406 3.406 29,470 -0.01(-0.28%)
Apr 29, 2024 3.396 3.444 3.396 3.415 33,833 +0.00(+0.04%)
Apr 26, 2024 3.391 3.425 3.386 3.414 17,985 +0.04(+1.10%)
Apr 25, 2024 3.406 3.406 3.347 3.377 10,203 -0.03(-0.85%)
Apr 24, 2024 3.415 3.434 3.386 3.406 20,285 -0.01(-0.28%)
Apr 23, 2024 3.415 3.444 3.386 3.415 35,837 +0.03(+0.86%)
Apr 22, 2024 3.338 3.406 3.338 3.386 15,505 +0.04(+1.30%)
Apr 19, 2024 3.357 3.357 3.338 3.343 48,608 -0.00(-0.14%)
Apr 18, 2024 3.338 3.347 3.309 3.347 50,563 +0.03(+0.87%)
Apr 17, 2024 3.318 3.338 3.280 3.318 67,647 +0.02(+0.59%)
Apr 16, 2024 3.241 3.318 3.241 3.299 49,113 -0.03(-1.02%)
Apr 15, 2024 3.425 3.431 3.309 3.333 65,554 -0.09(-2.68%)
Apr 12, 2024 3.551 3.551 3.396 3.425 52,832 -0.09(-2.48%)
Apr 11, 2024 3.502 3.522 3.493 3.512 25,692 +0.02(+0.55%)
Apr 10, 2024 3.502 3.589 3.493 3.493 50,381 -0.06(-1.64%)
Apr 09, 2024 3.560 3.589 3.541 3.551 12,547 +0.02(+0.56%)
Apr 08, 2024 3.493 3.552 3.493 3.531 30,570 +0.02(+0.55%)
Apr 05, 2024 3.483 3.522 3.483 3.512 31,954 -0.01(-0.27%)
Apr 04, 2024 3.541 3.575 3.522 3.522 35,053 -0.04(-1.11%)
Apr 03, 2024 3.531 3.570 3.506 3.561 59,294 +0.02(+0.57%)
Apr 02, 2024 3.531 3.551 3.531 3.541 30,486 -0.03(-0.81%)
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.