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 )

3.580 +0.010 (+0.28%)
Official Closing Price Updated: 7:00 PM 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, 2022 4.605 4.666 4.582 4.612 14,477 -0.02(-0.49%)
Feb 25, 2022 4.574 4.651 4.612 4.635 21,042 +0.08(+1.85%)
Feb 24, 2022 4.353 4.582 4.292 4.551 74,583 +0.18(+4.20%)
Feb 23, 2022 4.498 4.506 4.353 4.368 46,781 -0.07(-1.55%)
Feb 22, 2022 4.590 4.590 4.399 4.437 34,963 -0.15(-3.33%)
Feb 18, 2022 4.590 0 +0.03(+0.68%)
Feb 17, 2022 4.628 4.651 4.536 4.559 34,027 -0.09(-1.98%)
Feb 16, 2022 4.658 4.681 4.612 4.651 16,194 -0.02(-0.33%)
Feb 15, 2022 4.658 4.758 4.605 4.666 36,393 +0.05(+1.16%)
Feb 14, 2022 4.628 4.658 4.528 4.612 74,682 +0.10(+2.20%)
Feb 11, 2022 4.628 4.635 4.506 4.513 27,180 -0.08(-1.66%)
Feb 10, 2022 4.597 4.726 4.582 4.590 24,593 -0.05(-0.99%)
Feb 09, 2022 4.719 4.750 4.612 4.635 39,667 -0.06(-1.30%)
Feb 08, 2022 4.689 4.750 4.620 4.696 27,072 +0.04(+0.82%)
Feb 07, 2022 4.658 4.811 4.605 4.658 33,023 +0.02(+0.49%)
Feb 04, 2022 4.544 4.765 4.544 4.635 77,966 +0.10(+2.19%)
Feb 03, 2022 4.620 4.536 4.536 48,958 -0.14(-2.94%)
Feb 02, 2022 4.727 4.727 4.635 4.674 37,242 -0.01(-0.16%)
Feb 01, 2022 4.605 4.696 4.605 4.681 34,737 +0.07(+1.49%)
Jan 31, 2022 4.574 4.693 4.612 41,513 +0.05(+1.17%)
Jan 28, 2022 4.490 4.567 4.467 4.559 38,738 +0.07(+1.53%)
Jan 27, 2022 4.544 4.712 4.483 4.490 32,060 -0.02(-0.34%)
Jan 26, 2022 4.651 4.765 4.506 4.506 54,932 -0.10(-2.16%)
Jan 25, 2022 4.452 4.606 4.429 4.605 49,355 +0.14(+3.08%)
Jan 24, 2022 4.536 4.544 4.360 4.467 101,684 -0.07(-1.52%)
Jan 21, 2022 4.773 4.773 4.536 4.536 67,483 -0.24(-4.96%)
Jan 20, 2022 4.750 4.849 4.750 4.773 51,198 -0.05(-1.11%)
Jan 19, 2022 4.803 4.849 4.742 4.826 58,196 +0.05(+1.12%)
Jan 18, 2022 4.834 4.880 4.773 4.773 40,220 -0.13(-2.65%)
Jan 14, 2022 4.903 0 -0.13(-2.58%)
Jan 13, 2022 5.032 5.071 5.032 5.032 38,609 +0.00(+0.00%)
Jan 12, 2022 5.040 5.094 5.017 5.032 28,205 -0.02(-0.30%)
Jan 11, 2022 4.964 5.094 4.956 5.048 60,246 +0.07(+1.38%)
Jan 10, 2022 5.063 5.063 4.941 4.979 35,372 -0.10(-1.95%)
Jan 07, 2022 5.101 5.116 5.055 5.078 24,478 +0.02(+0.45%)
Jan 06, 2022 5.086 5.168 5.032 5.055 54,894 -0.08(-1.63%)
Jan 05, 2022 5.246 5.284 5.116 5.139 53,356 -0.09(-1.75%)
Jan 04, 2022 5.239 5.284 5.223 5.231 46,068 +0.04(+0.74%)
Jan 03, 2022 5.277 5.277 5.193 5.193 71,877 -0.06(-1.16%)
Dec 31, 2021 5.330 5.346 5.213 5.254 37,120 -0.08(-1.57%)
Dec 30, 2021 5.315 5.483 5.277 5.338 26,941 +0.01(+0.14%)
Dec 29, 2021 5.292 5.506 5.269 5.330 40,395 +0.01(+0.14%)
Dec 28, 2021 5.345 5.391 5.292 5.323 41,851 +0.01(+0.14%)
Dec 27, 2021 5.330 5.376 5.281 5.315 32,978 -0.05(-0.85%)
Dec 23, 2021 5.247 5.368 5.154 5.361 59,270 +0.14(+2.62%)
Dec 22, 2021 5.087 5.246 5.087 5.224 67,924 +0.14(+2.69%)
Dec 21, 2021 5.087 5.110 5.055 5.087 29,324 +0.04(+0.75%)
Dec 20, 2021 5.102 5.171 5.014 5.049 70,484 -0.07(-1.34%)
Dec 17, 2021 5.049 5.178 5.011 5.117 69,612 +0.11(+2.28%)
Dec 16, 2021 4.980 5.056 4.980 5.003 47,276 +0.01(+0.15%)
Dec 15, 2021 5.125 5.125 4.973 4.996 81,538 -0.04(-0.76%)
Dec 14, 2021 5.102 5.178 4.950 5.034 96,958 +0.02(+0.46%)
Dec 13, 2021 4.965 5.209 4.927 5.011 143,695 -0.01(-0.15%)
Dec 10, 2021 4.920 5.079 4.882 5.018 83,482 +0.11(+2.33%)
Dec 09, 2021 4.889 4.958 4.813 4.904 52,183 +0.02(+0.31%)
Dec 08, 2021 4.852 4.904 4.837 4.889 73,599 +0.04(+0.76%)
Dec 07, 2021 4.837 4.852 4.811 4.852 92,634 +0.07(+1.55%)
Dec 06, 2021 4.763 4.797 4.689 4.778 63,823 -0.01(-0.15%)
Dec 03, 2021 4.823 4.823 4.744 4.786 41,814 -0.01(-0.31%)
Dec 02, 2021 4.778 4.823 4.778 4.800 64,788 +0.00(+0.00%)
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.