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 )

3.690 +0.060 (+1.65%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
Jun 11, 2024 3.620 3.669 3.600 3.630 47,443 -0.02(-0.55%)
Jun 10, 2024 3.710 3.710 3.640 3.650 47,927 -0.02(-0.54%)
Jun 07, 2024 3.710 3.710 3.640 3.670 46,067 +0.02(+0.55%)
Jun 06, 2024 3.710 3.720 3.650 3.650 67,632 -0.02(-0.54%)
Jun 05, 2024 3.700 3.710 3.670 3.670 75,296 +0.00(+0.00%)
Jun 04, 2024 3.710 3.710 3.660 3.670 41,851 -0.04(-1.08%)
Jun 03, 2024 3.699 3.720 3.656 3.710 19,564 +0.01(+0.27%)
May 31, 2024 3.670 3.700 3.630 3.700 67,958 +0.06(+1.65%)
May 30, 2024 3.650 3.680 3.620 3.640 37,621 -0.00(-0.14%)
May 29, 2024 3.645 3.660 3.625 3.645 15,955 +0.02(+0.41%)
May 28, 2024 3.650 3.670 3.617 3.630 26,231 -0.02(-0.55%)
May 24, 2024 3.680 3.685 3.630 3.650 11,117 +0.03(+0.83%)
May 23, 2024 3.700 3.700 3.620 3.620 35,912 -0.05(-1.36%)
May 22, 2024 3.640 3.700 3.640 3.670 54,129 +0.00(+0.00%)
May 21, 2024 3.640 3.680 3.617 3.670 21,276 +0.03(+0.82%)
May 20, 2024 3.640 3.700 3.630 3.640 84,097 -0.04(-1.09%)
May 17, 2024 3.650 3.700 3.650 3.680 19,653 -0.01(-0.27%)
May 16, 2024 3.730 3.730 3.628 3.690 28,389 -0.05(-1.34%)
May 15, 2024 3.650 3.740 3.650 3.740 36,530 +0.12(+3.31%)
May 14, 2024 3.620 3.620 3.590 3.620 19,828 +0.03(+0.84%)
May 13, 2024 3.600 3.640 3.590 3.590 37,563 -0.01(-0.28%)
May 10, 2024 3.660 3.665 3.580 3.600 20,304 -0.03(-0.83%)
May 09, 2024 3.650 3.660 3.620 3.630 38,181 -0.02(-0.41%)
May 08, 2024 3.630 3.690 3.620 3.645 30,470 +0.00(+0.14%)
May 07, 2024 3.630 3.664 3.613 3.640 51,643 +0.01(+0.28%)
May 06, 2024 3.620 3.640 3.590 3.630 35,469 +0.03(+0.83%)
May 03, 2024 3.620 3.620 3.560 3.600 34,046 +0.02(+0.70%)
May 02, 2024 3.540 3.590 3.540 3.575 20,244 +0.05(+1.27%)
May 01, 2024 3.520 3.570 3.520 3.530 16,983 +0.01(+0.28%)
Apr 30, 2024 3.530 3.560 3.520 3.520 28,512 -0.01(-0.28%)
Apr 29, 2024 3.510 3.560 3.510 3.530 32,733 +0.00(+0.04%)
Apr 26, 2024 3.505 3.540 3.500 3.529 17,401 +0.04(+1.10%)
Apr 25, 2024 3.520 3.520 3.460 3.490 9,872 -0.03(-0.85%)
Apr 24, 2024 3.530 3.549 3.500 3.520 19,626 -0.01(-0.28%)
Apr 23, 2024 3.530 3.560 3.500 3.530 34,672 +0.03(+0.86%)
Apr 22, 2024 3.450 3.520 3.450 3.500 15,001 +0.04(+1.30%)
Apr 19, 2024 3.470 3.470 3.450 3.455 47,028 -0.00(-0.14%)
Apr 18, 2024 3.450 3.460 3.420 3.460 48,919 +0.03(+0.87%)
Apr 17, 2024 3.430 3.450 3.390 3.430 65,448 +0.02(+0.59%)
Apr 16, 2024 3.350 3.430 3.350 3.410 47,516 -0.03(-1.02%)
Apr 15, 2024 3.540 3.547 3.420 3.445 63,423 -0.10(-2.68%)
Apr 12, 2024 3.670 3.670 3.510 3.540 51,114 -0.09(-2.48%)
Apr 11, 2024 3.620 3.640 3.610 3.630 24,857 +0.02(+0.55%)
Apr 10, 2024 3.620 3.710 3.610 3.610 48,743 -0.06(-1.64%)
Apr 09, 2024 3.680 3.710 3.660 3.670 12,139 +0.02(+0.56%)
Apr 08, 2024 3.610 3.672 3.610 3.650 29,576 +0.02(+0.55%)
Apr 05, 2024 3.600 3.640 3.600 3.630 30,915 -0.01(-0.27%)
Apr 04, 2024 3.660 3.695 3.640 3.640 33,914 -0.04(-1.11%)
Apr 03, 2024 3.650 3.690 3.624 3.681 57,366 +0.02(+0.57%)
Apr 02, 2024 3.650 3.670 3.650 3.660 29,495 -0.03(-0.81%)
Apr 01, 2024 3.700 3.730 3.690 3.690 51,608 -0.02(-0.54%)
Mar 28, 2024 3.660 3.730 3.660 3.710 47,547 +0.00(+0.00%)
Mar 27, 2024 3.680 3.710 3.680 3.710 43,937 +0.05(+1.37%)
Mar 26, 2024 3.670 3.695 3.660 3.660 44,042 -0.02(-0.54%)
Mar 25, 2024 3.710 3.710 3.660 3.680 17,548 -0.01(-0.27%)
Mar 22, 2024 3.710 3.750 3.650 3.690 43,040 -0.04(-1.07%)
Mar 21, 2024 3.780 3.780 3.690 3.730 143,816 +0.04(+1.08%)
Mar 20, 2024 3.680 3.697 3.660 3.690 35,411 +0.02(+0.54%)
Mar 19, 2024 3.660 3.680 3.630 3.670 44,818 +0.01(+0.27%)
Mar 18, 2024 3.630 3.680 3.602 3.660 59,891 +0.01(+0.27%)
Mar 15, 2024 3.690 3.700 3.610 3.650 35,620 -0.05(-1.35%)
Mar 14, 2024 3.700 3.710 3.660 3.700 23,704 +0.00(+0.00%)
Mar 13, 2024 3.600 3.759 3.577 3.700 101,473 +0.01(+0.27%)
Mar 12, 2024 3.680 3.709 3.564 3.690 381,000 +0.10(+2.70%)
Mar 11, 2024 3.603 3.677 3.583 3.593 92,858 +0.01(+0.27%)
Mar 08, 2024 3.601 3.601 3.569 3.583 32,990 +0.03(+0.82%)
Mar 07, 2024 3.516 3.570 3.487 3.554 43,765 +0.02(+0.55%)
Mar 06, 2024 3.535 3.595 3.490 3.535 63,319 +0.04(+1.11%)
Mar 05, 2024 3.583 3.583 3.467 3.496 99,150 -0.06(-1.63%)
Mar 04, 2024 3.535 3.564 3.521 3.554 50,818 +0.05(+1.38%)
Mar 01, 2024 3.477 3.516 3.473 3.506 39,999 +0.02(+0.56%)
Feb 29, 2024 3.506 3.516 3.467 3.487 32,483 +0.01(+0.28%)
Feb 28, 2024 3.458 3.496 3.448 3.477 37,733 -0.01(-0.28%)
Feb 27, 2024 3.467 3.516 3.467 3.487 31,390 +0.00(+0.00%)
Feb 26, 2024 3.496 3.496 3.467 3.487 57,216 -0.01(-0.28%)
Feb 23, 2024 3.554 3.554 3.467 3.496 57,615 -0.03(-0.82%)
Feb 22, 2024 3.516 3.535 3.487 3.525 45,092 +0.05(+1.39%)
Feb 21, 2024 3.496 3.525 3.477 3.477 51,897 -0.05(-1.37%)
Feb 20, 2024 3.554 3.554 3.525 3.525 23,416 -0.02(-0.55%)
Feb 16, 2024 3.554 3.583 3.545 3.545 63,085 -0.05(-1.35%)
Feb 15, 2024 3.574 3.603 3.574 3.593 38,149 +0.03(+0.82%)
Feb 14, 2024 3.545 3.601 3.540 3.564 36,003 +0.03(+0.82%)
Feb 13, 2024 3.477 3.574 3.477 3.535 35,333 -0.04(-1.08%)
Feb 12, 2024 3.583 3.603 3.564 3.574 63,822 +0.02(+0.54%)
Feb 09, 2024 3.545 3.574 3.535 3.554 22,523 +0.03(+0.82%)
Feb 08, 2024 3.593 3.593 3.525 3.525 44,093 +0.00(+0.14%)
Feb 07, 2024 3.514 3.536 3.503 3.521 42,146 +0.00(+0.14%)
Feb 06, 2024 3.516 3.516 3.477 3.516 38,709 +0.04(+1.11%)
Feb 05, 2024 3.516 3.516 3.448 3.477 95,319 -0.04(-1.10%)
Feb 02, 2024 3.535 3.535 3.506 3.516 43,005 -0.01(-0.27%)
Feb 01, 2024 3.516 3.535 3.496 3.525 49,890 +0.02(+0.55%)
Jan 31, 2024 3.496 3.535 3.496 3.506 45,268 -0.02(-0.55%)
Jan 30, 2024 3.487 3.550 3.487 3.525 28,377 +0.01(+0.28%)
Jan 29, 2024 3.525 3.525 3.506 3.516 17,318 +0.02(+0.55%)
Jan 26, 2024 3.506 3.516 3.496 3.496 16,818 -0.02(-0.55%)
Jan 25, 2024 3.516 3.525 3.496 3.516 21,888 +0.00(+0.00%)
Jan 24, 2024 3.535 3.564 3.487 3.516 52,777 +0.01(+0.28%)
Jan 23, 2024 3.535 3.535 3.496 3.506 15,261 -0.01(-0.28%)
Jan 22, 2024 3.506 3.525 3.496 3.516 35,507 +0.03(+0.83%)
Jan 19, 2024 3.448 3.506 3.448 3.487 24,011 +0.02(+0.56%)
Jan 18, 2024 3.496 3.536 3.448 3.467 77,570 -0.04(-1.10%)
Jan 17, 2024 3.535 3.545 3.503 3.506 11,245 -0.03(-0.82%)
Jan 16, 2024 3.535 3.554 3.535 3.535 45,571 -0.01(-0.30%)
Jan 12, 2024 3.535 3.569 3.535 3.546 31,262 -0.02(-0.52%)
Jan 11, 2024 3.516 3.593 3.516 3.564 81,721 +0.04(+1.10%)
Jan 10, 2024 3.583 3.583 3.516 3.525 55,741 +0.02(+0.55%)
Jan 09, 2024 3.506 3.518 3.506 3.506 103,765 +0.00(+0.00%)
Jan 08, 2024 3.429 3.506 3.429 3.506 51,501 +0.05(+1.40%)
Jan 05, 2024 3.399 3.477 3.399 3.458 67,686 +0.02(+0.56%)
Jan 04, 2024 3.390 3.448 3.390 3.438 60,528 +0.04(+1.14%)
Jan 03, 2024 3.429 3.429 3.390 3.399 32,409 -0.02(-0.57%)
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.