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 )

3.580 +0.010 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2022 4.574 4.693 4.612 41,513 +0.05(+1.17%)
Jan 28, 2022 4.490 4.567 4.467 4.559 38,738 +0.07(+1.53%)
Jan 27, 2022 4.544 4.712 4.483 4.490 32,060 -0.02(-0.34%)
Jan 26, 2022 4.651 4.765 4.506 4.506 54,932 -0.10(-2.16%)
Jan 25, 2022 4.452 4.606 4.429 4.605 49,355 +0.14(+3.08%)
Jan 24, 2022 4.536 4.544 4.360 4.467 101,684 -0.07(-1.52%)
Jan 21, 2022 4.773 4.773 4.536 4.536 67,483 -0.24(-4.96%)
Jan 20, 2022 4.750 4.849 4.750 4.773 51,198 -0.05(-1.11%)
Jan 19, 2022 4.803 4.849 4.742 4.826 58,196 +0.05(+1.12%)
Jan 18, 2022 4.834 4.880 4.773 4.773 40,220 -0.13(-2.65%)
Jan 14, 2022 4.903 0 -0.13(-2.58%)
Jan 13, 2022 5.032 5.071 5.032 5.032 38,609 +0.00(+0.00%)
Jan 12, 2022 5.040 5.094 5.017 5.032 28,205 -0.02(-0.30%)
Jan 11, 2022 4.964 5.094 4.956 5.048 60,246 +0.07(+1.38%)
Jan 10, 2022 5.063 5.063 4.941 4.979 35,372 -0.10(-1.95%)
Jan 07, 2022 5.101 5.116 5.055 5.078 24,478 +0.02(+0.45%)
Jan 06, 2022 5.086 5.168 5.032 5.055 54,894 -0.08(-1.63%)
Jan 05, 2022 5.246 5.284 5.116 5.139 53,356 -0.09(-1.75%)
Jan 04, 2022 5.239 5.284 5.223 5.231 46,068 +0.04(+0.74%)
Jan 03, 2022 5.277 5.277 5.193 5.193 71,877 -0.06(-1.16%)
Dec 31, 2021 5.330 5.346 5.213 5.254 37,120 -0.08(-1.57%)
Dec 30, 2021 5.315 5.483 5.277 5.338 26,941 +0.01(+0.14%)
Dec 29, 2021 5.292 5.506 5.269 5.330 40,395 +0.01(+0.14%)
Dec 28, 2021 5.345 5.391 5.292 5.323 41,851 +0.01(+0.14%)
Dec 27, 2021 5.330 5.376 5.281 5.315 32,978 -0.05(-0.85%)
Dec 23, 2021 5.247 5.368 5.154 5.361 59,270 +0.14(+2.62%)
Dec 22, 2021 5.087 5.246 5.087 5.224 67,924 +0.14(+2.69%)
Dec 21, 2021 5.087 5.110 5.055 5.087 29,324 +0.04(+0.75%)
Dec 20, 2021 5.102 5.171 5.014 5.049 70,484 -0.07(-1.34%)
Dec 17, 2021 5.049 5.178 5.011 5.117 69,612 +0.11(+2.28%)
Dec 16, 2021 4.980 5.056 4.980 5.003 47,276 +0.01(+0.15%)
Dec 15, 2021 5.125 5.125 4.973 4.996 81,538 -0.04(-0.76%)
Dec 14, 2021 5.102 5.178 4.950 5.034 96,958 +0.02(+0.46%)
Dec 13, 2021 4.965 5.209 4.927 5.011 143,695 -0.01(-0.15%)
Dec 10, 2021 4.920 5.079 4.882 5.018 83,482 +0.11(+2.33%)
Dec 09, 2021 4.889 4.958 4.813 4.904 52,183 +0.02(+0.31%)
Dec 08, 2021 4.852 4.904 4.837 4.889 73,599 +0.04(+0.76%)
Dec 07, 2021 4.837 4.852 4.811 4.852 92,634 +0.07(+1.55%)
Dec 06, 2021 4.763 4.797 4.689 4.778 63,823 -0.01(-0.15%)
Dec 03, 2021 4.823 4.823 4.744 4.786 41,814 -0.01(-0.31%)
Dec 02, 2021 4.778 4.823 4.778 4.800 64,788 +0.00(+0.00%)
Dec 01, 2021 4.874 4.874 4.786 4.800 74,911 -0.03(-0.61%)
Nov 30, 2021 4.815 4.834 4.808 4.830 46,120 -0.01(-0.31%)
Nov 29, 2021 4.852 4.889 4.830 4.845 54,791 +0.01(+0.15%)
Nov 26, 2021 4.845 4.854 4.782 4.837 79,382 -0.01(-0.15%)
Nov 24, 2021 4.793 4.878 4.793 4.845 53,503 -0.01(-0.15%)
Nov 23, 2021 4.889 4.889 4.786 4.852 44,233 -0.01(-0.30%)
Nov 22, 2021 4.904 4.971 4.852 4.867 76,299 -0.04(-0.76%)
Nov 19, 2021 4.934 4.941 4.889 4.904 42,098 -0.04(-0.90%)
Nov 18, 2021 4.867 4.948 4.908 4.948 44,128 +0.09(+1.83%)
Nov 17, 2021 4.926 4.978 4.830 4.860 56,858 -0.11(-2.24%)
Nov 16, 2021 4.815 4.986 4.815 4.971 69,599 +0.16(+3.23%)
Nov 15, 2021 4.926 4.971 4.726 4.815 196,333 -0.07(-1.37%)
Nov 12, 2021 4.897 4.986 4.882 4.882 56,674 -0.03(-0.60%)
Nov 11, 2021 4.926 4.948 4.882 4.911 38,229 +0.01(+0.20%)
Nov 10, 2021 4.919 4.889 4.902 27,897 -0.04(-0.80%)
Nov 09, 2021 4.948 4.958 4.896 4.941 30,881 +0.00(+0.10%)
Nov 08, 2021 4.911 4.936 4.904 4.936 50,471 +0.01(+0.20%)
Nov 05, 2021 4.919 4.926 4.897 4.926 22,068 +0.03(+0.61%)
Nov 04, 2021 4.926 4.926 4.882 4.897 12,617 -0.01(-0.15%)
Nov 03, 2021 4.897 4.934 4.867 4.904 37,177 +0.02(+0.46%)
Nov 02, 2021 4.897 4.904 4.860 4.882 43,332 +0.01(+0.30%)
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.