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 )

3.700 +0.060 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2023 3.241 3.259 3.119 3.203 178,128 +0.00(+0.00%)
Nov 29, 2023 3.241 3.278 3.166 3.203 89,889 -0.04(-1.10%)
Nov 28, 2023 3.185 3.241 3.157 3.239 145,619 +0.04(+1.41%)
Nov 27, 2023 3.231 3.231 3.138 3.194 97,677 -0.03(-0.87%)
Nov 24, 2023 3.185 3.246 3.175 3.222 69,082 -0.01(-0.29%)
Nov 22, 2023 3.203 3.231 3.194 3.231 93,457 +0.01(+0.29%)
Nov 21, 2023 3.231 3.349 3.166 3.222 90,012 -0.01(-0.43%)
Nov 20, 2023 3.222 3.250 3.185 3.236 67,651 +0.01(+0.44%)
Nov 17, 2023 3.269 3.269 3.185 3.222 75,802 -0.01(-0.29%)
Nov 16, 2023 3.231 3.322 3.213 3.231 42,982 +0.02(+0.58%)
Nov 15, 2023 3.222 3.294 3.213 3.213 34,027 -0.05(-1.44%)
Nov 14, 2023 3.325 3.334 3.194 3.260 62,369 +0.03(+0.87%)
Nov 13, 2023 3.297 3.306 3.203 3.231 30,246 -0.02(-0.58%)
Nov 10, 2023 3.363 3.363 3.250 3.250 39,372 -0.07(-2.25%)
Nov 09, 2023 3.428 3.428 3.279 3.325 38,430 -0.11(-3.27%)
Nov 08, 2023 3.325 3.511 3.316 3.438 105,518 +0.08(+2.44%)
Nov 07, 2023 3.288 3.372 3.288 3.356 23,128 +0.03(+0.92%)
Nov 06, 2023 3.335 3.344 3.278 3.325 39,425 -0.00(-0.14%)
Nov 03, 2023 3.278 3.353 3.278 3.330 44,271 +0.08(+2.45%)
Nov 02, 2023 3.082 3.315 3.044 3.250 219,149 +0.21(+6.77%)
Nov 01, 2023 3.035 3.091 3.025 3.044 60,640 +0.03(+0.93%)
Oct 31, 2023 2.979 3.044 2.979 3.016 33,334 +0.02(+0.62%)
Oct 30, 2023 3.016 3.016 2.950 2.997 39,480 -0.03(-0.93%)
Oct 27, 2023 3.063 3.077 3.016 3.025 26,184 -0.03(-0.92%)
Oct 26, 2023 3.128 3.124 3.035 3.054 61,384 -0.06(-1.81%)
Oct 25, 2023 3.241 3.241 3.100 3.110 15,219 -0.07(-2.35%)
Oct 24, 2023 3.203 3.213 3.147 3.185 30,528 +0.01(+0.29%)
Oct 23, 2023 3.194 3.213 3.166 3.175 22,862 -0.02(-0.59%)
Oct 20, 2023 3.231 3.292 3.110 3.194 34,890 -0.05(-1.44%)
Oct 19, 2023 3.278 3.316 3.194 3.241 27,574 -0.06(-1.70%)
Oct 18, 2023 3.335 3.357 3.288 3.297 30,946 -0.06(-1.68%)
Oct 17, 2023 3.363 3.363 3.335 3.353 19,415 -0.03(-0.83%)
Oct 16, 2023 3.400 3.419 3.372 3.381 31,554 -0.02(-0.55%)
Oct 13, 2023 3.438 3.438 3.400 3.400 10,520 -0.04(-1.09%)
Oct 12, 2023 3.494 3.494 3.428 3.438 14,205 -0.01(-0.27%)
Oct 11, 2023 3.484 3.484 3.428 3.447 9,733 -0.02(-0.54%)
Oct 10, 2023 3.456 3.484 3.438 3.466 22,746 +0.01(+0.27%)
Oct 09, 2023 3.466 3.466 3.428 3.456 10,534 +0.00(+0.00%)
Oct 06, 2023 3.447 3.473 3.428 3.456 9,966 +0.01(+0.27%)
Oct 05, 2023 3.447 3.456 3.428 3.447 27,963 -0.03(-0.81%)
Oct 04, 2023 3.484 3.503 3.449 3.475 22,613 +0.02(+0.54%)
Oct 03, 2023 3.494 3.494 3.438 3.456 13,959 -0.05(-1.34%)
Oct 02, 2023 3.541 3.541 3.503 3.503 10,620 -0.01(-0.27%)
Sep 29, 2023 3.503 3.531 3.494 3.512 33,535 +0.00(+0.00%)
Sep 28, 2023 3.569 3.569 3.456 3.512 36,225 -0.06(-1.57%)
Sep 27, 2023 3.512 3.578 3.419 3.569 57,031 +0.06(+1.60%)
Sep 26, 2023 3.494 3.550 3.491 3.512 117,408 +0.02(+0.54%)
Sep 25, 2023 3.484 3.541 3.484 3.494 76,932 +0.02(+0.54%)
Sep 22, 2023 3.531 3.531 3.447 3.475 62,977 +0.03(+0.82%)
Sep 21, 2023 3.466 3.466 3.419 3.447 19,097 -0.02(-0.54%)
Sep 20, 2023 3.512 3.512 3.456 3.466 40,494 -0.01(-0.27%)
Sep 19, 2023 3.512 3.512 3.456 3.475 37,052 -0.03(-0.80%)
Sep 18, 2023 3.531 3.531 3.466 3.503 40,864 -0.01(-0.27%)
Sep 15, 2023 3.522 3.559 3.484 3.512 24,460 -0.01(-0.27%)
Sep 14, 2023 3.625 3.625 3.512 3.522 49,987 -0.05(-1.31%)
Sep 13, 2023 3.578 3.578 3.551 3.569 24,794 +0.02(+0.51%)
Sep 12, 2023 3.578 3.583 3.541 3.551 64,292 -0.03(-0.76%)
Sep 11, 2023 3.605 3.605 3.541 3.578 16,345 +0.00(+0.00%)
Sep 08, 2023 3.614 3.614 3.560 3.578 16,462 +0.00(+0.00%)
Sep 07, 2023 3.605 3.605 3.578 3.578 22,356 -0.01(-0.25%)
Sep 06, 2023 3.623 3.623 3.578 3.587 30,497 +0.00(+0.00%)
Sep 05, 2023 3.587 3.648 3.587 3.587 69,696 -0.08(-2.23%)
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.