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: 7:00 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 (%)
Dec 31, 2019 3.711 3.756 3.711 3.743 19,065 +0.02(+0.52%)
Dec 30, 2019 3.724 3.750 3.708 3.724 28,417 +0.00(+0.00%)
Dec 27, 2019 3.801 3.801 3.692 3.724 74,544 -0.04(-1.02%)
Dec 26, 2019 3.795 3.795 3.750 3.763 19,465 -0.01(-0.17%)
Dec 24, 2019 3.814 3.814 3.718 3.769 36,881 +0.00(+0.00%)
Dec 23, 2019 3.769 3.801 3.737 3.769 52,157 +0.03(+0.68%)
Dec 20, 2019 3.820 3.820 3.711 3.743 104,861 +0.01(+0.34%)
Dec 19, 2019 3.769 3.769 3.708 3.731 62,099 +0.01(+0.17%)
Dec 18, 2019 3.788 3.810 3.699 3.724 51,472 -0.04(-1.02%)
Dec 17, 2019 3.743 3.769 3.731 3.763 23,032 +0.05(+1.38%)
Dec 16, 2019 3.667 3.724 3.603 3.711 132,707 +0.02(+0.52%)
Dec 13, 2019 3.871 3.871 3.667 3.692 171,123 -0.06(-1.70%)
Dec 12, 2019 3.795 3.827 3.718 3.756 62,499 -0.01(-0.17%)
Dec 11, 2019 3.700 3.788 3.700 3.763 204,596 +0.06(+1.69%)
Dec 10, 2019 3.763 3.763 3.675 3.700 87,696 +0.03(+0.68%)
Dec 09, 2019 3.750 3.763 3.643 3.675 107,225 +0.03(+0.86%)
Dec 06, 2019 3.712 3.719 3.631 3.643 73,832 -0.04(-1.19%)
Dec 05, 2019 3.706 3.731 3.662 3.687 64,630 +0.01(+0.17%)
Dec 04, 2019 3.656 3.725 3.643 3.681 49,665 +0.06(+1.73%)
Dec 03, 2019 3.562 3.631 3.562 3.618 51,593 +0.04(+1.23%)
Dec 02, 2019 3.600 3.656 3.527 3.574 149,861 -0.05(-1.38%)
Nov 29, 2019 3.593 3.681 3.593 3.625 20,571 +0.04(+1.05%)
Nov 27, 2019 3.549 3.637 3.549 3.587 47,839 +0.04(+1.24%)
Nov 26, 2019 3.600 3.656 3.524 3.543 121,572 -0.05(-1.40%)
Nov 25, 2019 3.637 3.687 3.593 3.593 72,507 -0.08(-2.22%)
Nov 22, 2019 3.725 3.725 3.657 3.675 23,600 -0.01(-0.17%)
Nov 21, 2019 3.731 3.731 3.650 3.681 55,588 +0.01(+0.17%)
Nov 20, 2019 3.700 3.737 3.631 3.675 78,146 +0.01(+0.34%)
Nov 19, 2019 3.681 3.681 3.606 3.662 60,262 +0.03(+0.86%)
Nov 18, 2019 3.562 3.631 3.518 3.631 99,546 +0.08(+2.12%)
Nov 15, 2019 3.618 3.719 3.524 3.556 147,346 -0.06(-1.73%)
Nov 14, 2019 3.643 3.681 3.574 3.618 151,051 -0.04(-1.20%)
Nov 13, 2019 3.612 3.662 3.549 3.662 97,172 +0.09(+2.64%)
Nov 12, 2019 3.499 3.568 3.499 3.568 77,341 +0.09(+2.71%)
Nov 11, 2019 3.574 3.587 3.462 3.474 80,482 -0.06(-1.60%)
Nov 08, 2019 3.537 3.568 3.505 3.531 53,580 +0.02(+0.54%)
Nov 07, 2019 3.574 3.574 3.487 3.512 88,388 -0.03(-0.71%)
Nov 06, 2019 3.493 3.562 3.493 3.537 42,601 +0.08(+2.36%)
Nov 05, 2019 3.518 3.556 3.436 3.455 88,746 -0.07(-1.96%)
Nov 04, 2019 3.505 3.539 3.459 3.524 136,865 +0.01(+0.18%)
Nov 01, 2019 3.518 3.524 3.449 3.518 39,866 +0.04(+1.26%)
Oct 31, 2019 3.449 3.518 3.449 3.474 42,617 +0.00(+0.00%)
Oct 30, 2019 3.493 3.512 3.417 3.474 58,150 -0.03(-0.72%)
Oct 29, 2019 3.537 3.537 3.374 3.499 58,307 -0.02(-0.53%)
Oct 28, 2019 3.537 3.537 3.455 3.518 56,781 +0.02(+0.54%)
Oct 25, 2019 3.493 3.499 3.442 3.499 58,045 +0.03(+0.90%)
Oct 24, 2019 3.499 3.505 3.436 3.468 106,802 +0.02(+0.55%)
Oct 23, 2019 3.411 3.462 3.411 3.449 53,473 +0.03(+0.73%)
Oct 22, 2019 3.449 3.474 3.411 3.424 58,434 -0.03(-0.73%)
Oct 21, 2019 3.380 3.449 3.380 3.449 29,464 +0.06(+1.85%)
Oct 18, 2019 3.386 3.386 3.357 3.386 58,364 +0.00(+0.00%)
Oct 17, 2019 3.418 3.443 3.367 3.386 46,988 -0.02(-0.55%)
Oct 16, 2019 3.430 3.443 3.393 3.405 51,592 +0.00(+0.00%)
Oct 15, 2019 3.393 3.487 3.386 3.405 59,535 +0.02(+0.56%)
Oct 14, 2019 3.411 3.418 3.367 3.386 40,724 -0.02(-0.55%)
Oct 11, 2019 3.405 3.418 3.386 3.405 34,125 +0.03(+0.93%)
Oct 10, 2019 3.424 3.449 3.355 3.374 70,562 -0.03(-0.74%)
Oct 09, 2019 3.367 3.443 3.367 3.399 127,124 +0.06(+1.69%)
Oct 08, 2019 3.349 3.380 3.324 3.342 104,455 +0.00(+0.00%)
Oct 07, 2019 3.336 3.342 3.299 3.342 82,120 +0.03(+0.95%)
Oct 04, 2019 3.317 3.324 3.299 3.311 56,132 +0.02(+0.57%)
Oct 03, 2019 3.299 3.336 3.267 3.292 183,365 +0.00(+0.00%)
Oct 02, 2019 3.305 3.324 3.273 3.292 60,187 -0.04(-1.13%)
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.