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 (%)
May 29, 2020 3.432 3.458 3.397 3.458 40,541 +0.02(+0.57%)
May 28, 2020 3.359 3.474 3.356 3.438 28,253 +0.10(+3.15%)
May 27, 2020 3.366 3.366 3.282 3.333 39,036 -0.02(-0.59%)
May 26, 2020 3.346 3.418 3.346 3.353 57,187 +0.01(+0.39%)
May 22, 2020 3.340 3.346 3.294 3.340 24,538 +0.03(+0.79%)
May 21, 2020 3.235 3.366 3.235 3.313 31,963 +0.01(+0.20%)
May 20, 2020 3.215 3.307 3.156 3.307 65,690 +0.10(+3.07%)
May 19, 2020 3.149 3.222 3.149 3.208 37,367 +0.02(+0.69%)
May 18, 2020 3.149 3.202 3.149 3.186 60,389 +0.07(+2.24%)
May 15, 2020 3.103 3.143 3.071 3.117 18,441 +0.01(+0.21%)
May 14, 2020 3.123 3.130 3.031 3.110 52,095 -0.03(-1.04%)
May 13, 2020 3.228 3.228 3.110 3.143 41,790 -0.07(-2.25%)
May 12, 2020 3.248 3.254 3.215 3.215 46,337 -0.01(-0.20%)
May 11, 2020 3.215 3.248 3.215 3.222 14,102 -0.03(-0.81%)
May 08, 2020 3.156 3.248 3.156 3.248 22,251 +0.12(+3.99%)
May 07, 2020 3.182 3.182 3.123 3.123 32,093 -0.01(-0.21%)
May 06, 2020 3.110 3.130 3.090 3.130 20,520 +0.07(+2.14%)
May 05, 2020 3.044 3.110 3.044 3.064 51,380 +0.01(+0.43%)
May 04, 2020 3.018 3.051 3.008 3.051 45,806 -0.02(-0.64%)
May 01, 2020 3.136 3.136 3.025 3.071 56,849 -0.09(-2.70%)
Apr 30, 2020 3.143 3.182 3.132 3.156 64,823 +0.01(+0.21%)
Apr 29, 2020 3.207 3.207 3.110 3.149 59,173 +0.05(+1.48%)
Apr 28, 2020 3.136 3.168 3.064 3.103 47,177 -0.01(-0.42%)
Apr 27, 2020 3.136 3.136 3.084 3.117 16,702 +0.06(+1.93%)
Apr 24, 2020 3.084 3.110 3.051 3.058 19,660 +0.03(+0.87%)
Apr 23, 2020 3.038 3.071 3.031 3.031 35,973 -0.01(-0.22%)
Apr 22, 2020 3.012 3.077 2.992 3.038 59,077 +0.05(+1.76%)
Apr 21, 2020 2.998 3.090 2.985 2.985 23,047 -0.14(-4.41%)
Apr 20, 2020 3.051 3.163 3.012 3.123 58,385 +0.03(+0.85%)
Apr 17, 2020 3.064 3.103 2.979 3.097 53,953 +0.09(+2.83%)
Apr 16, 2020 2.985 3.097 2.972 3.012 16,204 +0.01(+0.25%)
Apr 15, 2020 2.953 3.025 2.953 3.004 37,910 -0.05(-1.75%)
Apr 14, 2020 2.972 3.064 2.920 3.058 36,203 +0.11(+3.79%)
Apr 13, 2020 2.926 3.005 2.894 2.946 102,963 -0.03(-1.10%)
Apr 09, 2020 2.887 3.009 2.887 2.979 64,012 +0.10(+3.65%)
Apr 08, 2020 2.874 2.939 2.808 2.874 111,094 +0.07(+2.58%)
Apr 07, 2020 2.920 2.920 2.769 2.802 110,003 +0.03(+1.18%)
Apr 06, 2020 2.723 2.779 2.624 2.769 36,275 +0.16(+6.30%)
Apr 03, 2020 2.684 2.684 2.546 2.605 33,377 -0.02(-0.75%)
Apr 02, 2020 2.697 2.703 2.605 2.624 33,495 +0.00(+0.00%)
Apr 01, 2020 2.697 2.775 2.584 2.624 69,692 -0.30(-10.31%)
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%)
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.