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 (%)
Dec 31, 2020 4.525 4.525 4.525 80,060 +0.01(+0.32%)
Dec 30, 2020 4.482 4.547 4.475 4.511 80,060 +0.00(+0.00%)
Dec 29, 2020 4.562 4.562 4.482 4.511 59,417 -0.04(-0.80%)
Dec 28, 2020 4.525 4.562 4.496 4.547 143,104 +0.01(+0.32%)
Dec 24, 2020 4.547 4.576 4.522 4.533 66,568 -0.01(-0.32%)
Dec 23, 2020 4.511 4.569 4.504 4.547 77,112 +0.01(+0.32%)
Dec 22, 2020 4.547 4.554 4.489 4.533 81,943 +0.04(+0.81%)
Dec 21, 2020 4.460 4.547 4.434 4.496 94,683 +0.03(+0.65%)
Dec 18, 2020 4.540 4.540 4.439 4.467 63,944 +0.00(+0.00%)
Dec 17, 2020 4.417 4.490 4.417 4.467 82,574 +0.06(+1.31%)
Dec 16, 2020 4.417 4.439 4.398 4.410 66,262 +0.01(+0.16%)
Dec 15, 2020 4.395 4.417 4.366 4.402 48,546 +0.04(+1.00%)
Dec 14, 2020 4.366 4.415 4.352 4.359 36,726 -0.01(-0.17%)
Dec 11, 2020 4.359 4.388 4.344 4.366 41,156 -0.02(-0.50%)
Dec 10, 2020 4.323 4.410 4.323 4.388 73,159 +0.01(+0.17%)
Dec 09, 2020 4.381 4.430 4.363 4.381 50,390 +0.00(+0.00%)
Dec 08, 2020 4.366 4.381 4.366 4.381 34,192 +0.02(+0.49%)
Dec 07, 2020 4.324 4.381 4.295 4.359 63,798 +0.01(+0.16%)
Dec 04, 2020 4.331 4.369 4.329 4.352 54,790 +0.04(+0.82%)
Dec 03, 2020 4.267 4.345 4.214 4.317 105,455 +0.06(+1.33%)
Dec 02, 2020 4.153 4.260 4.153 4.260 89,955 +0.06(+1.35%)
Dec 01, 2020 4.189 4.224 4.175 4.203 58,955 +0.02(+0.51%)
Nov 30, 2020 4.139 4.203 4.132 4.182 69,301 +0.02(+0.51%)
Nov 27, 2020 4.168 4.210 4.118 4.160 109,298 -0.02(-0.51%)
Nov 25, 2020 4.231 4.239 4.168 4.182 46,339 -0.03(-0.67%)
Nov 24, 2020 4.203 4.246 4.189 4.210 79,255 +0.01(+0.17%)
Nov 23, 2020 4.111 4.231 4.103 4.203 121,776 +0.09(+2.25%)
Nov 20, 2020 4.075 4.125 4.075 4.111 57,888 +0.02(+0.52%)
Nov 19, 2020 4.054 4.104 4.054 4.089 56,881 +0.00(+0.00%)
Nov 18, 2020 4.047 4.104 4.047 4.089 57,822 +0.01(+0.17%)
Nov 17, 2020 3.983 4.082 3.983 4.082 43,802 +0.05(+1.23%)
Nov 16, 2020 4.047 4.061 4.026 4.033 40,474 +0.01(+0.35%)
Nov 13, 2020 3.947 4.026 3.947 4.018 30,845 +0.08(+1.98%)
Nov 12, 2020 3.898 3.983 3.898 3.940 121,077 +0.01(+0.18%)
Nov 11, 2020 3.898 3.933 3.877 3.933 66,960 +0.10(+2.59%)
Nov 10, 2020 3.876 3.931 3.802 3.834 94,157 -0.08(-2.00%)
Nov 09, 2020 3.990 4.018 3.876 3.912 114,274 -0.01(-0.18%)
Nov 06, 2020 3.933 3.955 3.848 3.919 75,213 +0.01(+0.36%)
Nov 05, 2020 3.827 3.912 3.827 3.905 49,729 +0.07(+1.85%)
Nov 04, 2020 3.770 3.849 3.727 3.834 36,985 +0.09(+2.27%)
Nov 03, 2020 3.692 3.759 3.685 3.749 34,884 +0.07(+1.93%)
Nov 02, 2020 3.685 3.727 3.663 3.678 49,178 +0.01(+0.19%)
Oct 30, 2020 3.749 3.749 3.671 3.671 20,282 -0.09(-2.45%)
Oct 29, 2020 3.720 3.791 3.692 3.763 60,607 +0.01(+0.19%)
Oct 28, 2020 3.862 3.862 3.735 3.756 90,015 -0.13(-3.29%)
Oct 27, 2020 3.884 3.898 3.862 3.884 36,578 +0.02(+0.55%)
Oct 26, 2020 3.898 3.898 3.834 3.862 40,029 -0.04(-1.09%)
Oct 23, 2020 3.933 3.933 3.869 3.905 33,099 +0.02(+0.55%)
Oct 22, 2020 3.898 3.905 3.876 3.884 40,377 -0.02(-0.55%)
Oct 21, 2020 3.898 3.955 3.898 3.905 24,759 +0.01(+0.36%)
Oct 20, 2020 3.905 3.933 3.884 3.891 31,505 +0.04(+0.92%)
Oct 19, 2020 3.983 3.983 3.848 3.855 34,503 -0.07(-1.81%)
Oct 16, 2020 3.912 3.962 3.912 3.926 82,678 +0.00(+0.00%)
Oct 15, 2020 3.884 3.940 3.884 3.926 29,709 -0.04(-0.90%)
Oct 14, 2020 4.026 4.026 3.933 3.962 46,891 -0.01(-0.18%)
Oct 13, 2020 3.933 3.976 3.933 3.969 41,594 -0.01(-0.36%)
Oct 12, 2020 3.969 4.004 3.962 3.983 68,038 +0.04(+0.90%)
Oct 09, 2020 3.921 3.949 3.921 3.947 38,592 +0.03(+0.72%)
Oct 08, 2020 3.933 3.955 3.905 3.919 74,365 +0.01(+0.37%)
Oct 07, 2020 3.841 3.990 3.841 3.905 46,301 +0.05(+1.29%)
Oct 06, 2020 3.841 3.921 3.834 3.855 51,852 -0.01(-0.28%)
Oct 05, 2020 3.931 3.931 3.855 3.866 36,486 -0.01(-0.27%)
Oct 02, 2020 3.827 3.884 3.827 3.876 4,929 +0.01(+0.37%)
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.