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: 6:30 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, 2022 4.948 5.012 4.912 4.924 23,819 -0.02(-0.49%)
Mar 30, 2022 5.060 5.109 4.940 4.948 27,882 -0.12(-2.38%)
Mar 29, 2022 5.044 5.141 5.004 5.068 15,763 +0.11(+2.27%)
Mar 28, 2022 5.052 5.085 4.924 4.956 38,951 -0.10(-1.91%)
Mar 25, 2022 5.020 5.189 5.020 5.052 32,163 +0.04(+0.80%)
Mar 24, 2022 5.004 5.040 4.912 5.012 66,254 +0.13(+2.64%)
Mar 23, 2022 4.924 4.932 4.827 4.883 24,308 -0.02(-0.49%)
Mar 22, 2022 4.916 4.964 4.835 4.908 33,107 +0.10(+2.18%)
Mar 21, 2022 4.867 4.932 4.771 4.803 26,603 -0.06(-1.32%)
Mar 18, 2022 4.924 4.972 4.867 4.867 49,771 -0.02(-0.49%)
Mar 17, 2022 4.827 4.972 4.787 4.891 77,530 +0.02(+0.50%)
Mar 16, 2022 4.980 5.157 4.859 4.867 86,634 -0.11(-2.26%)
Mar 15, 2022 4.893 5.122 4.893 4.980 36,230 +0.11(+2.27%)
Mar 14, 2022 4.956 5.101 4.854 4.869 100,092 -0.12(-2.37%)
Mar 11, 2022 4.925 5.035 4.838 4.988 34,382 +0.10(+2.10%)
Mar 10, 2022 4.798 5.004 4.798 4.885 24,025 +0.09(+1.81%)
Mar 09, 2022 4.877 4.877 4.798 4.798 17,598 -0.03(-0.65%)
Mar 08, 2022 4.988 4.988 4.743 4.830 38,681 -0.08(-1.61%)
Mar 07, 2022 4.964 4.988 4.814 4.909 34,470 +0.01(+0.16%)
Mar 04, 2022 4.885 4.941 4.810 4.901 39,155 +0.09(+1.80%)
Mar 03, 2022 4.862 4.937 4.814 4.814 16,726 -0.03(-0.65%)
Mar 02, 2022 4.822 5.004 4.759 4.846 57,446 +0.05(+0.99%)
Mar 01, 2022 4.743 4.941 4.743 4.798 53,465 +0.03(+0.66%)
Feb 28, 2022 4.759 4.822 4.735 4.767 14,008 -0.02(-0.49%)
Feb 25, 2022 4.727 4.806 4.767 4.791 20,360 +0.09(+1.85%)
Feb 24, 2022 4.499 4.735 4.435 4.704 72,167 +0.19(+4.20%)
Feb 23, 2022 4.649 4.656 4.499 4.514 45,266 -0.07(-1.55%)
Feb 22, 2022 4.743 4.743 4.546 4.585 33,830 -0.16(-3.33%)
Feb 18, 2022 4.743 0 +0.03(+0.68%)
Feb 17, 2022 4.783 4.806 4.688 4.711 32,924 -0.10(-1.98%)
Feb 16, 2022 4.814 4.838 4.767 4.806 15,669 -0.02(-0.33%)
Feb 15, 2022 4.814 4.917 4.759 4.822 35,214 +0.06(+1.16%)
Feb 14, 2022 4.783 4.814 4.680 4.767 72,262 +0.10(+2.20%)
Feb 11, 2022 4.783 4.791 4.656 4.664 26,299 -0.08(-1.66%)
Feb 10, 2022 4.751 4.884 4.735 4.743 23,796 -0.05(-0.99%)
Feb 09, 2022 4.877 4.909 4.767 4.791 38,382 -0.06(-1.30%)
Feb 08, 2022 4.846 4.909 4.775 4.854 26,195 +0.04(+0.82%)
Feb 07, 2022 4.814 4.972 4.759 4.814 31,953 +0.02(+0.49%)
Feb 04, 2022 4.696 4.925 4.696 4.791 75,440 +0.10(+2.19%)
Feb 03, 2022 4.775 4.688 4.688 47,372 -0.14(-2.94%)
Feb 02, 2022 4.885 4.885 4.791 4.830 36,035 -0.01(-0.16%)
Feb 01, 2022 4.759 4.854 4.759 4.838 33,611 +0.07(+1.49%)
Jan 31, 2022 4.727 4.850 4.767 40,168 +0.06(+1.17%)
Jan 28, 2022 4.641 4.720 4.617 4.712 37,483 +0.07(+1.53%)
Jan 27, 2022 4.696 4.869 4.633 4.641 31,021 -0.02(-0.34%)
Jan 26, 2022 4.806 4.925 4.656 4.656 53,152 -0.10(-2.16%)
Jan 25, 2022 4.601 4.760 4.578 4.759 47,756 +0.14(+3.08%)
Jan 24, 2022 4.688 4.696 4.506 4.617 98,389 -0.07(-1.52%)
Jan 21, 2022 4.933 4.933 4.688 4.688 65,297 -0.24(-4.96%)
Jan 20, 2022 4.909 5.012 4.909 4.933 49,540 -0.06(-1.11%)
Jan 19, 2022 4.964 5.012 4.901 4.988 56,311 +0.06(+1.12%)
Jan 18, 2022 4.996 5.043 4.933 4.933 38,916 -0.13(-2.65%)
Jan 14, 2022 5.067 0 -0.13(-2.58%)
Jan 13, 2022 5.201 5.240 5.201 5.201 37,358 +0.00(+0.00%)
Jan 12, 2022 5.209 5.264 5.185 5.201 27,291 -0.02(-0.30%)
Jan 11, 2022 5.130 5.264 5.122 5.217 58,294 +0.07(+1.38%)
Jan 10, 2022 5.233 5.233 5.106 5.146 34,226 -0.10(-1.95%)
Jan 07, 2022 5.272 5.288 5.225 5.248 23,685 +0.02(+0.45%)
Jan 06, 2022 5.256 5.341 5.201 5.225 53,115 -0.09(-1.63%)
Jan 05, 2022 5.422 5.461 5.288 5.311 51,628 -0.09(-1.75%)
Jan 04, 2022 5.414 5.461 5.398 5.406 44,575 +0.04(+0.74%)
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.