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 )

3.540 -0.030 (-0.84%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 13, 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 (%)
Feb 28, 2020 3.507 3.519 3.263 3.340 190,501 -0.20(-5.61%)
Feb 27, 2020 3.699 3.699 3.539 3.539 130,086 -0.19(-4.98%)
Feb 26, 2020 3.750 3.782 3.711 3.724 30,916 -0.03(-0.68%)
Feb 25, 2020 3.859 3.893 3.711 3.750 103,144 -0.06(-1.51%)
Feb 24, 2020 3.820 3.871 3.793 3.807 130,109 -0.12(-2.94%)
Feb 21, 2020 3.833 3.923 3.820 3.923 91,890 +0.09(+2.34%)
Feb 20, 2020 3.903 3.923 3.833 3.833 55,259 -0.07(-1.80%)
Feb 19, 2020 3.865 3.912 3.859 3.903 55,640 +0.06(+1.50%)
Feb 18, 2020 3.833 3.871 3.827 3.846 42,829 +0.02(+0.50%)
Feb 14, 2020 3.839 3.871 3.827 3.827 55,478 +0.01(+0.34%)
Feb 13, 2020 3.775 3.814 3.775 3.814 30,672 +0.03(+0.68%)
Feb 12, 2020 3.756 3.801 3.756 3.788 69,213 +0.03(+0.92%)
Feb 11, 2020 3.763 3.782 3.731 3.754 61,079 -0.00(-0.07%)
Feb 10, 2020 3.756 3.769 3.731 3.756 37,414 +0.03(+0.69%)
Feb 07, 2020 3.782 3.801 3.718 3.731 76,263 -0.08(-2.02%)
Feb 06, 2020 3.795 3.819 3.782 3.807 28,064 +0.02(+0.51%)
Feb 05, 2020 3.814 3.826 3.750 3.788 75,356 +0.01(+0.34%)
Feb 04, 2020 3.807 3.807 3.763 3.775 55,053 +0.00(+0.00%)
Feb 03, 2020 3.731 3.800 3.731 3.775 106,682 -0.06(-1.67%)
Jan 31, 2020 3.788 3.839 3.759 3.839 17,034 +0.08(+2.21%)
Jan 30, 2020 3.839 3.839 3.756 3.756 67,530 -0.08(-2.17%)
Jan 29, 2020 3.814 3.853 3.807 3.839 27,375 +0.05(+1.35%)
Jan 28, 2020 3.782 3.814 3.782 3.788 49,347 +0.03(+0.85%)
Jan 27, 2020 3.775 3.849 3.756 3.756 67,556 -0.08(-2.17%)
Jan 24, 2020 3.865 3.865 3.839 3.839 39,850 -0.01(-0.19%)
Jan 23, 2020 3.839 3.848 3.827 3.847 9,112 +0.03(+0.69%)
Jan 22, 2020 3.871 3.871 3.807 3.820 58,141 -0.02(-0.50%)
Jan 21, 2020 3.788 3.846 3.788 3.839 53,460 -0.02(-0.50%)
Jan 17, 2020 3.852 3.859 3.839 3.859 47,195 +0.03(+0.84%)
Jan 16, 2020 3.814 3.852 3.814 3.827 46,504 +0.03(+0.84%)
Jan 15, 2020 3.775 3.833 3.763 3.795 94,291 -0.01(-0.17%)
Jan 14, 2020 3.833 3.839 3.743 3.801 38,398 -0.03(-0.83%)
Jan 13, 2020 3.814 3.846 3.814 3.833 29,203 +0.00(+0.00%)
Jan 10, 2020 3.827 3.846 3.807 3.833 42,976 +0.04(+1.01%)
Jan 09, 2020 3.814 3.820 3.788 3.795 51,694 +0.02(+0.51%)
Jan 08, 2020 3.807 3.807 3.756 3.775 49,208 +0.00(+0.00%)
Jan 07, 2020 3.788 3.801 3.763 3.775 46,006 +0.01(+0.17%)
Jan 06, 2020 3.782 3.782 3.756 3.769 35,640 -0.01(-0.34%)
Jan 03, 2020 3.737 3.782 3.737 3.782 23,441 +0.03(+0.85%)
Jan 02, 2020 3.756 3.757 3.718 3.750 51,002 +0.01(+0.17%)
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%)
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.