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 )

3.700 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 29, 2022 4.688 4.770 4.589 4.737 32,321 +0.05(+1.05%)
Jul 28, 2022 4.679 4.698 4.663 4.688 14,485 -0.01(-0.18%)
Jul 27, 2022 4.712 4.712 4.605 4.696 16,828 -0.02(-0.35%)
Jul 26, 2022 4.869 4.867 4.684 4.712 12,800 -0.02(-0.35%)
Jul 25, 2022 4.786 4.836 4.701 4.729 14,884 -0.05(-1.03%)
Jul 22, 2022 4.918 4.918 4.770 4.778 11,202 +0.01(+0.17%)
Jul 21, 2022 4.827 4.827 4.753 4.770 14,433 -0.02(-0.34%)
Jul 20, 2022 4.647 4.786 4.647 4.786 8,894 +0.15(+3.19%)
Jul 19, 2022 4.531 4.655 4.531 4.638 12,416 +0.14(+3.11%)
Jul 18, 2022 4.499 4.597 4.486 4.499 21,381 -0.04(-0.91%)
Jul 15, 2022 4.425 4.548 4.411 4.540 10,142 +0.03(+0.73%)
Jul 14, 2022 4.285 4.515 4.244 4.507 30,947 +0.09(+2.05%)
Jul 13, 2022 4.112 4.416 4.112 4.416 31,931 +0.30(+7.40%)
Jul 12, 2022 4.112 4.186 3.997 4.112 60,828 -0.04(-0.89%)
Jul 11, 2022 4.120 4.186 4.120 4.149 14,916 +0.02(+0.50%)
Jul 08, 2022 4.170 4.245 4.120 4.128 47,830 -0.01(-0.20%)
Jul 07, 2022 4.334 4.444 4.112 4.137 41,580 -0.07(-1.76%)
Jul 06, 2022 4.474 4.474 4.211 4.211 33,182 -0.21(-4.66%)
Jul 05, 2022 4.433 4.449 4.367 4.416 6,980 -0.11(-2.36%)
Jul 01, 2022 4.499 4.523 4.315 4.523 17,694 +0.08(+1.85%)
Jun 30, 2022 4.499 4.499 4.441 4.441 11,706 -0.01(-0.18%)
Jun 29, 2022 4.482 4.515 4.375 4.449 20,114 -0.06(-1.43%)
Jun 28, 2022 4.552 4.557 4.400 4.514 26,336 -0.07(-1.46%)
Jun 27, 2022 4.762 4.762 4.375 4.581 51,562 -0.11(-2.28%)
Jun 24, 2022 4.663 4.836 4.588 4.688 23,703 +0.16(+3.45%)
Jun 23, 2022 4.564 4.655 4.474 4.531 55,034 +0.09(+2.04%)
Jun 22, 2022 4.425 4.441 4.350 4.441 22,124 -0.01(-0.18%)
Jun 21, 2022 4.490 4.499 4.375 4.449 51,853 +0.20(+4.64%)
Jun 17, 2022 4.211 4.260 4.129 4.252 17,081 +0.07(+1.57%)
Jun 16, 2022 4.400 4.400 4.161 4.186 36,509 -0.21(-4.86%)
Jun 15, 2022 4.573 4.573 4.351 4.400 28,032 -0.07(-1.47%)
Jun 14, 2022 4.688 4.708 4.457 4.466 26,068 +0.02(+0.56%)
Jun 13, 2022 4.811 4.971 4.425 4.441 54,078 -0.42(-8.61%)
Jun 10, 2022 4.706 4.956 4.694 4.859 32,336 +0.12(+2.55%)
Jun 09, 2022 4.747 4.948 4.690 4.739 16,128 -0.05(-1.01%)
Jun 08, 2022 4.787 4.827 4.779 4.787 24,152 -0.01(-0.17%)
Jun 07, 2022 4.843 4.867 4.787 4.795 20,742 -0.11(-2.30%)
Jun 06, 2022 4.851 4.988 4.817 4.908 58,045 +0.12(+2.52%)
Jun 03, 2022 4.859 4.891 4.787 4.787 16,627 -0.09(-1.82%)
Jun 02, 2022 4.787 4.948 4.771 4.875 15,596 +0.09(+1.85%)
Jun 01, 2022 4.739 4.907 4.727 4.787 21,098 +0.06(+1.19%)
May 31, 2022 4.747 4.900 4.706 4.731 58,104 -0.02(-0.34%)
May 27, 2022 4.658 4.795 4.620 4.747 28,691 +0.10(+2.08%)
May 26, 2022 4.650 4.739 4.626 4.650 40,570 -0.04(-0.86%)
May 25, 2022 4.602 4.690 4.602 4.690 38,160 +0.11(+2.46%)
May 24, 2022 4.562 4.610 4.562 4.578 22,898 -0.08(-1.73%)
May 23, 2022 4.642 4.723 4.602 4.658 28,076 +0.05(+1.05%)
May 20, 2022 4.634 4.745 4.602 4.610 37,963 -0.02(-0.52%)
May 19, 2022 4.666 4.795 4.634 4.634 36,669 -0.08(-1.71%)
May 18, 2022 4.723 4.723 4.650 4.714 29,260 -0.02(-0.51%)
May 17, 2022 4.795 4.795 4.642 4.739 19,148 +0.02(+0.34%)
May 16, 2022 4.835 4.835 4.674 4.723 31,557 +0.01(+0.26%)
May 13, 2022 4.682 4.798 4.634 4.710 30,065 -0.02(-0.41%)
May 12, 2022 4.859 4.867 4.634 4.730 20,245 -0.09(-1.85%)
May 11, 2022 4.714 4.908 4.698 4.819 76,896 -0.01(-0.17%)
May 10, 2022 4.739 4.924 4.706 4.827 54,543 +0.13(+2.74%)
May 09, 2022 4.714 4.739 4.698 4.698 43,401 -0.04(-0.85%)
May 06, 2022 4.706 4.763 4.706 4.739 14,039 -0.02(-0.51%)
May 05, 2022 4.787 4.787 4.706 4.763 10,699 -0.04(-0.80%)
May 04, 2022 4.787 4.827 4.739 4.801 8,951 +0.02(+0.47%)
May 03, 2022 4.755 4.802 4.718 4.779 4,774 +0.04(+0.86%)
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.