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 (%)
Mar 31, 2020 2.795 2.946 2.795 2.926 46,533 +0.07(+2.53%)
Mar 30, 2020 2.907 2.912 2.729 2.854 121,963 -0.10(-3.33%)
Mar 27, 2020 2.834 3.103 2.710 2.953 206,668 +0.08(+2.74%)
Mar 26, 2020 2.638 2.982 2.624 2.874 73,691 +0.14(+5.04%)
Mar 25, 2020 2.506 2.959 2.506 2.736 150,105 +0.28(+11.50%)
Mar 24, 2020 2.552 2.834 2.369 2.454 161,868 +0.13(+5.65%)
Mar 23, 2020 2.303 2.428 2.100 2.323 117,499 -0.14(-5.60%)
Mar 20, 2020 2.362 2.585 2.270 2.460 85,806 +0.22(+9.65%)
Mar 19, 2020 2.460 2.476 2.146 2.244 349,179 -0.26(-10.24%)
Mar 18, 2020 2.697 2.782 2.205 2.500 213,752 -0.31(-11.19%)
Mar 17, 2020 2.775 2.815 2.710 2.815 69,148 +0.08(+2.88%)
Mar 16, 2020 2.631 2.860 2.506 2.736 68,935 -0.37(-11.84%)
Mar 13, 2020 2.931 3.103 2.779 3.103 125,802 +0.18(+6.13%)
Mar 12, 2020 3.007 3.027 2.886 2.924 165,178 -0.18(-5.77%)
Mar 11, 2020 3.167 3.215 3.079 3.103 85,314 -0.16(-4.90%)
Mar 10, 2020 3.174 3.276 3.135 3.263 121,236 +0.13(+4.08%)
Mar 09, 2020 3.334 3.353 3.039 3.135 314,691 -0.36(-10.42%)
Mar 06, 2020 3.359 3.507 3.308 3.500 40,319 -0.07(-1.97%)
Mar 05, 2020 3.532 3.571 3.449 3.571 91,253 +0.01(+0.18%)
Mar 04, 2020 3.519 3.609 3.462 3.564 125,349 +0.09(+2.58%)
Mar 03, 2020 3.500 3.539 3.449 3.475 80,204 +0.01(+0.18%)
Mar 02, 2020 3.359 3.468 3.289 3.468 224,215 +0.13(+3.83%)
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%)
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.