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 (%)
Nov 30, 2022 4.028 4.150 4.028 4.093 33,474 +0.07(+1.82%)
Nov 29, 2022 4.134 4.206 3.987 4.020 93,106 -0.17(-3.96%)
Nov 28, 2022 4.272 4.309 4.122 4.185 41,121 -0.11(-2.60%)
Nov 25, 2022 4.321 4.321 4.297 4.297 3,658 -0.04(-0.92%)
Nov 23, 2022 4.345 4.394 4.321 4.337 13,594 +0.02(+0.38%)
Nov 22, 2022 4.313 4.353 4.272 4.321 18,671 -0.04(-0.93%)
Nov 21, 2022 4.313 4.400 4.313 4.361 11,205 +0.05(+1.13%)
Nov 18, 2022 4.280 4.325 4.272 4.313 13,953 +0.01(+0.19%)
Nov 17, 2022 4.337 4.467 4.272 4.304 7,554 -0.05(-1.12%)
Nov 16, 2022 4.321 4.443 4.264 4.353 15,109 +0.03(+0.66%)
Nov 15, 2022 4.296 4.378 4.239 4.325 25,114 +0.04(+1.05%)
Nov 14, 2022 4.248 4.296 4.182 4.280 15,270 +0.02(+0.38%)
Nov 11, 2022 4.207 4.302 4.207 4.264 17,974 +0.03(+0.77%)
Nov 10, 2022 4.191 4.231 4.068 4.231 12,380 +0.11(+2.76%)
Nov 09, 2022 4.060 4.174 4.060 4.117 16,153 -0.01(-0.20%)
Nov 08, 2022 4.150 4.191 4.060 4.125 11,316 -0.03(-0.78%)
Nov 07, 2022 4.085 4.304 4.020 4.158 25,837 +0.03(+0.79%)
Nov 04, 2022 4.174 4.216 4.085 4.125 24,362 -0.03(-0.78%)
Nov 03, 2022 4.125 4.166 4.077 4.158 7,057 +0.02(+0.59%)
Nov 02, 2022 4.044 4.191 4.134 36,032 +0.10(+2.42%)
Nov 01, 2022 4.109 4.182 4.036 4.036 32,021 -0.01(-0.20%)
Oct 31, 2022 4.101 4.257 4.036 4.044 17,422 -0.07(-1.76%)
Oct 28, 2022 4.077 4.135 4.052 4.117 5,809 +0.01(+0.18%)
Oct 27, 2022 4.060 4.109 3.979 4.109 21,260 +0.03(+0.80%)
Oct 26, 2022 4.020 4.191 4.020 4.077 31,150 +0.01(+0.20%)
Oct 25, 2022 4.119 4.158 4.044 4.069 14,800 +0.03(+0.81%)
Oct 24, 2022 4.101 4.182 4.028 4.036 11,285 -0.02(-0.60%)
Oct 21, 2022 4.174 4.207 4.020 4.060 21,923 -0.15(-3.67%)
Oct 20, 2022 4.182 4.309 4.166 4.215 17,934 +0.05(+1.17%)
Oct 19, 2022 4.264 4.312 4.166 4.166 14,311 -0.14(-3.21%)
Oct 18, 2022 4.353 4.353 4.244 4.304 52,307 -0.02(-0.38%)
Oct 17, 2022 4.329 4.426 4.265 4.321 22,911 +0.06(+1.34%)
Oct 14, 2022 4.313 4.313 4.123 4.264 29,945 -0.01(-0.19%)
Oct 13, 2022 4.166 4.313 4.155 4.272 14,112 -0.01(-0.19%)
Oct 12, 2022 4.239 4.329 4.199 4.280 16,029 +0.02(+0.38%)
Oct 11, 2022 4.288 4.304 4.256 4.264 8,766 +0.02(+0.58%)
Oct 10, 2022 4.256 4.280 4.126 4.239 2,650 -0.03(-0.76%)
Oct 07, 2022 4.321 4.361 4.239 4.272 12,695 -0.11(-2.42%)
Oct 06, 2022 4.394 4.435 4.370 4.378 6,762 -0.02(-0.37%)
Oct 05, 2022 4.296 4.450 4.296 4.394 13,318 +0.02(+0.56%)
Oct 04, 2022 4.207 4.410 4.204 4.370 23,509 +0.25(+6.13%)
Oct 03, 2022 4.044 4.150 4.044 4.117 19,706 +0.07(+1.81%)
Sep 30, 2022 3.995 4.062 3.970 4.044 14,415 +0.04(+1.02%)
Sep 29, 2022 4.044 4.077 4.003 4.003 18,903 -0.07(-1.60%)
Sep 28, 2022 3.930 4.077 3.930 4.069 43,289 +0.07(+1.63%)
Sep 27, 2022 3.963 4.077 3.959 4.003 44,870 -0.02(-0.61%)
Sep 26, 2022 3.946 4.028 3.849 4.028 124,251 +0.07(+1.85%)
Sep 23, 2022 4.174 4.272 3.939 3.955 76,245 -0.17(-4.14%)
Sep 22, 2022 4.182 4.182 4.101 4.125 13,450 -0.04(-0.98%)
Sep 21, 2022 4.207 4.341 4.125 4.166 27,742 +0.02(+0.59%)
Sep 20, 2022 4.134 4.166 4.134 4.142 6,803 -0.07(-1.55%)
Sep 19, 2022 4.207 4.231 4.150 4.207 32,256 -0.11(-2.45%)
Sep 16, 2022 4.272 4.622 4.117 4.313 26,821 -0.01(-0.19%)
Sep 15, 2022 4.345 4.345 4.252 4.321 48,021 -0.01(-0.19%)
Sep 14, 2022 4.401 4.408 4.305 4.329 16,050 -0.01(-0.18%)
Sep 13, 2022 4.480 4.520 4.337 4.337 26,646 -0.13(-2.85%)
Sep 12, 2022 4.464 4.488 4.452 4.464 19,560 +0.02(+0.36%)
Sep 09, 2022 4.408 4.448 4.369 4.448 24,071 +0.06(+1.27%)
Sep 08, 2022 4.432 4.464 4.356 4.393 26,488 -0.05(-1.08%)
Sep 07, 2022 4.305 4.536 4.249 4.440 82,423 +0.12(+2.76%)
Sep 06, 2022 4.210 4.369 4.130 4.321 70,097 +0.17(+4.02%)
Sep 02, 2022 4.210 4.210 4.114 4.154 20,023 -0.01(-0.19%)
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.