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 30, 2022 3.954 4.212 3.912 3.996 40,665 +0.02(+0.63%)
Dec 29, 2022 4.046 4.187 3.929 3.971 32,841 +0.03(+0.85%)
Dec 28, 2022 4.096 4.196 3.937 3.937 76,321 -0.16(-3.86%)
Dec 27, 2022 4.187 4.229 4.087 4.096 97,899 -0.17(-4.09%)
Dec 23, 2022 4.312 4.354 4.270 4.270 15,276 +0.00(+0.00%)
Dec 22, 2022 4.312 4.362 4.254 4.270 33,128 -0.10(-2.29%)
Dec 21, 2022 4.379 4.420 4.279 4.370 72,664 -0.01(-0.19%)
Dec 20, 2022 4.270 4.528 4.196 4.379 63,504 +0.10(+2.33%)
Dec 19, 2022 4.279 4.329 4.237 4.279 23,879 -0.04(-0.96%)
Dec 16, 2022 4.304 4.320 4.212 4.320 57,158 +0.00(+0.00%)
Dec 15, 2022 4.220 4.329 4.096 4.320 37,966 +0.01(+0.19%)
Dec 14, 2022 4.179 4.316 4.162 4.312 21,335 +0.14(+3.39%)
Dec 13, 2022 4.370 4.412 4.171 4.171 61,073 -0.17(-4.02%)
Dec 12, 2022 4.237 4.345 4.187 4.345 30,356 +0.01(+0.28%)
Dec 09, 2022 4.329 4.354 4.254 4.333 17,997 -0.03(-0.66%)
Dec 08, 2022 4.399 4.451 4.362 4.362 6,983 +0.02(+0.58%)
Dec 07, 2022 4.313 4.427 4.304 4.337 43,528 +0.04(+0.95%)
Dec 06, 2022 4.394 4.435 4.280 4.296 49,594 -0.08(-1.86%)
Dec 05, 2022 4.296 4.427 4.296 4.378 34,535 +0.07(+1.51%)
Dec 02, 2022 4.182 4.327 4.093 4.313 33,640 +0.09(+2.12%)
Dec 01, 2022 4.117 4.223 4.077 4.223 52,760 +0.13(+3.18%)
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%)
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.