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, 2023 4.070 4.119 4.062 4.070 19,904 -0.03(-0.81%)
Feb 27, 2023 4.095 4.127 4.062 4.103 11,449 +0.06(+1.44%)
Feb 24, 2023 4.103 4.128 4.045 4.045 40,902 -0.07(-1.82%)
Feb 23, 2023 4.178 4.178 4.120 4.120 18,407 -0.04(-1.00%)
Feb 22, 2023 4.162 4.203 4.145 4.162 29,020 -0.02(-0.60%)
Feb 21, 2023 4.203 4.203 4.112 4.187 15,699 +0.04(+1.00%)
Feb 17, 2023 4.120 4.239 4.078 4.145 32,340 +0.02(+0.40%)
Feb 16, 2023 4.145 4.162 4.120 4.128 14,661 +0.00(+0.00%)
Feb 15, 2023 4.178 4.245 4.120 4.128 28,048 -0.09(-2.17%)
Feb 14, 2023 4.220 4.270 4.203 4.220 3,902 -0.02(-0.39%)
Feb 13, 2023 4.203 4.270 4.203 4.237 18,466 +0.02(+0.59%)
Feb 10, 2023 4.228 4.270 4.187 4.212 24,902 -0.02(-0.59%)
Feb 09, 2023 4.353 4.353 4.187 4.237 48,363 -0.14(-3.23%)
Feb 08, 2023 4.312 4.386 4.288 4.378 12,398 +0.07(+1.54%)
Feb 07, 2023 4.295 4.395 4.295 4.312 21,894 +0.02(+0.58%)
Feb 06, 2023 4.328 4.357 4.245 4.287 33,995 -0.05(-1.15%)
Feb 03, 2023 4.312 4.370 4.312 4.336 28,720 -0.01(-0.19%)
Feb 02, 2023 4.320 4.361 4.302 4.345 18,019 +0.06(+1.36%)
Feb 01, 2023 4.295 4.318 4.195 4.287 16,858 +0.09(+2.18%)
Jan 31, 2023 4.253 4.352 4.195 4.195 19,268 -0.07(-1.56%)
Jan 30, 2023 4.195 4.311 4.173 4.262 18,405 -0.04(-0.97%)
Jan 27, 2023 4.353 4.353 4.237 4.303 16,914 +0.01(+0.19%)
Jan 26, 2023 4.326 4.345 4.184 4.295 23,098 +0.00(+0.00%)
Jan 25, 2023 4.145 4.370 4.145 4.295 39,595 +0.07(+1.78%)
Jan 24, 2023 4.253 4.370 4.162 4.220 18,449 +0.06(+1.40%)
Jan 23, 2023 4.153 4.262 4.087 4.162 40,830 +0.01(+0.20%)
Jan 20, 2023 4.308 4.308 4.153 4.153 12,976 +0.00(+0.00%)
Jan 19, 2023 4.137 4.179 4.070 4.153 13,588 -0.02(-0.40%)
Jan 18, 2023 4.187 4.256 4.145 4.170 23,842 -0.03(-0.79%)
Jan 17, 2023 4.162 4.212 4.128 4.203 14,677 +0.08(+2.02%)
Jan 13, 2023 4.070 4.162 4.070 4.120 20,596 +0.04(+1.02%)
Jan 12, 2023 4.078 4.147 4.045 4.078 40,169 +0.00(+0.00%)
Jan 11, 2023 4.070 4.145 4.062 4.078 21,852 +0.00(+0.00%)
Jan 10, 2023 4.062 4.120 4.012 4.078 42,769 -0.05(-1.21%)
Jan 09, 2023 4.153 4.170 4.029 4.128 44,292 -0.01(-0.20%)
Jan 06, 2023 4.078 4.324 4.012 4.137 31,810 +0.10(+2.47%)
Jan 05, 2023 3.954 4.062 3.912 4.037 44,491 +0.05(+1.36%)
Jan 04, 2023 4.020 4.112 3.973 3.983 19,769 -0.04(-0.93%)
Jan 03, 2023 4.120 4.120 3.987 4.020 36,935 +0.02(+0.62%)
Dec 30, 2022 3.954 4.212 3.912 3.995 40,670 +0.02(+0.63%)
Dec 29, 2022 4.045 4.187 3.929 3.970 32,845 +0.03(+0.85%)
Dec 28, 2022 4.095 4.195 3.937 3.937 76,330 -0.16(-3.86%)
Dec 27, 2022 4.187 4.228 4.087 4.095 97,911 -0.17(-4.09%)
Dec 23, 2022 4.312 4.353 4.270 4.270 15,278 +0.00(+0.00%)
Dec 22, 2022 4.312 4.361 4.253 4.270 33,133 -0.10(-2.29%)
Dec 21, 2022 4.378 4.420 4.278 4.370 72,673 -0.01(-0.19%)
Dec 20, 2022 4.270 4.528 4.195 4.378 63,512 +0.10(+2.33%)
Dec 19, 2022 4.278 4.328 4.237 4.278 23,882 -0.04(-0.96%)
Dec 16, 2022 4.303 4.320 4.212 4.320 57,165 +0.00(+0.00%)
Dec 15, 2022 4.220 4.328 4.095 4.320 37,971 +0.01(+0.19%)
Dec 14, 2022 4.178 4.316 4.162 4.312 21,338 +0.14(+3.39%)
Dec 13, 2022 4.370 4.411 4.170 4.170 61,080 -0.17(-4.02%)
Dec 12, 2022 4.237 4.345 4.187 4.345 30,360 +0.01(+0.28%)
Dec 09, 2022 4.328 4.353 4.253 4.333 17,999 -0.03(-0.66%)
Dec 08, 2022 4.398 4.450 4.361 4.361 6,983 +0.02(+0.58%)
Dec 07, 2022 4.312 4.426 4.263 4.336 43,533 +0.04(+0.95%)
Dec 06, 2022 4.393 4.434 4.280 4.296 49,600 -0.08(-1.86%)
Dec 05, 2022 4.296 4.426 4.296 4.377 34,540 +0.07(+1.51%)
Dec 02, 2022 4.182 4.326 4.092 4.312 33,644 +0.09(+2.12%)
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.