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 )

3.540 -0.030 (-0.84%)
Streaming Delayed Price Updated: 11:21 AM 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 (%)
Aug 30, 2019 3.250 3.281 3.241 3.256 85,452 +0.01(+0.38%)
Aug 29, 2019 3.232 3.262 3.219 3.244 50,713 +0.04(+1.34%)
Aug 28, 2019 3.219 3.262 3.201 3.201 77,635 -0.03(-0.95%)
Aug 27, 2019 3.256 3.305 3.232 3.232 119,849 -0.04(-1.13%)
Aug 26, 2019 3.262 3.299 3.189 3.268 142,961 +0.05(+1.52%)
Aug 23, 2019 3.299 3.299 3.201 3.219 76,646 -0.07(-2.05%)
Aug 22, 2019 3.311 3.321 3.281 3.287 38,360 -0.01(-0.19%)
Aug 21, 2019 3.268 3.311 3.259 3.293 63,236 +0.03(+0.94%)
Aug 20, 2019 3.275 3.281 3.213 3.262 57,150 -0.01(-0.19%)
Aug 19, 2019 3.275 3.287 3.232 3.268 19,269 +0.02(+0.76%)
Aug 16, 2019 3.225 3.244 3.225 3.244 24,787 +0.02(+0.76%)
Aug 15, 2019 3.244 3.250 3.183 3.219 85,254 +0.03(+0.96%)
Aug 14, 2019 3.250 3.250 3.170 3.189 66,067 -0.09(-2.80%)
Aug 13, 2019 3.219 3.336 3.189 3.281 95,024 +0.10(+3.28%)
Aug 12, 2019 3.225 3.244 3.152 3.176 69,671 -0.06(-1.71%)
Aug 09, 2019 3.244 3.268 3.225 3.232 39,138 +0.00(+0.00%)
Aug 08, 2019 3.219 3.268 3.164 3.232 78,521 +0.02(+0.57%)
Aug 07, 2019 3.201 3.238 3.175 3.213 45,216 +0.00(+0.00%)
Aug 06, 2019 3.189 3.262 3.154 3.213 76,768 +0.06(+1.75%)
Aug 05, 2019 3.225 3.234 3.158 3.158 120,120 -0.11(-3.38%)
Aug 02, 2019 3.281 3.281 3.219 3.268 99,802 -0.01(-0.19%)
Aug 01, 2019 3.275 3.342 3.268 3.275 93,932 -0.02(-0.56%)
Jul 31, 2019 3.275 3.296 3.248 3.293 88,244 +0.02(+0.75%)
Jul 30, 2019 3.250 3.293 3.250 3.268 61,492 +0.01(+0.38%)
Jul 29, 2019 3.275 3.287 3.250 3.256 49,824 +0.01(+0.19%)
Jul 26, 2019 3.262 3.275 3.250 3.250 69,959 -0.03(-0.93%)
Jul 25, 2019 3.281 3.299 3.268 3.281 92,521 +0.01(+0.19%)
Jul 24, 2019 3.244 3.275 3.244 3.275 94,160 +0.03(+0.95%)
Jul 23, 2019 3.219 3.244 3.213 3.244 100,734 +0.02(+0.76%)
Jul 22, 2019 3.238 3.238 3.213 3.219 38,593 -0.01(-0.19%)
Jul 19, 2019 3.232 3.244 3.201 3.225 87,409 +0.01(+0.19%)
Jul 18, 2019 3.238 3.238 3.201 3.219 77,595 +0.01(+0.19%)
Jul 17, 2019 3.225 3.225 3.201 3.213 74,899 -0.01(-0.38%)
Jul 16, 2019 3.225 3.238 3.213 3.225 95,479 +0.00(+0.00%)
Jul 15, 2019 3.219 3.232 3.213 3.225 135,451 +0.02(+0.57%)
Jul 12, 2019 3.200 3.225 3.200 3.207 112,849 +0.01(+0.38%)
Jul 11, 2019 3.189 3.207 3.183 3.195 273,365 -0.01(-0.23%)
Jul 10, 2019 3.189 3.213 3.176 3.202 124,867 +0.02(+0.62%)
Jul 09, 2019 3.168 3.189 3.152 3.183 98,940 +0.00(+0.00%)
Jul 08, 2019 3.156 3.189 3.156 3.183 86,099 +0.01(+0.39%)
Jul 05, 2019 3.170 3.176 3.163 3.170 35,387 -0.01(-0.39%)
Jul 03, 2019 3.170 3.189 3.152 3.183 116,926 +0.02(+0.58%)
Jul 02, 2019 3.158 3.164 3.133 3.164 44,449 +0.02(+0.78%)
Jul 01, 2019 3.158 3.183 3.140 3.140 160,351 -0.01(-0.19%)
Jun 28, 2019 3.140 3.146 3.127 3.146 58,055 +0.01(+0.39%)
Jun 27, 2019 3.121 3.133 3.115 3.133 58,427 +0.01(+0.39%)
Jun 26, 2019 3.133 3.133 3.103 3.121 55,909 -0.01(-0.20%)
Jun 25, 2019 3.133 3.164 3.110 3.127 143,934 -0.01(-0.20%)
Jun 24, 2019 3.127 3.152 3.109 3.133 181,279 +0.02(+0.59%)
Jun 21, 2019 3.115 3.127 3.109 3.115 80,722 -0.01(-0.20%)
Jun 20, 2019 3.103 3.127 3.086 3.121 123,497 +0.04(+1.19%)
Jun 19, 2019 3.078 3.103 3.068 3.084 103,455 +0.00(+0.00%)
Jun 18, 2019 3.078 3.097 3.029 3.084 79,919 +0.02(+0.62%)
Jun 17, 2019 3.060 3.075 3.060 3.065 54,733 +0.01(+0.18%)
Jun 14, 2019 3.072 3.072 3.048 3.060 57,239 -0.01(-0.40%)
Jun 13, 2019 3.091 3.091 3.066 3.072 43,189 +0.02(+0.60%)
Jun 12, 2019 3.060 3.072 3.054 3.054 138,478 -0.01(-0.20%)
Jun 11, 2019 3.024 3.060 3.024 3.060 115,471 +0.04(+1.19%)
Jun 10, 2019 3.006 3.030 2.988 3.024 158,447 +0.04(+1.20%)
Jun 07, 2019 2.964 3.000 2.964 2.988 94,692 +0.02(+0.60%)
Jun 06, 2019 2.970 2.982 2.958 2.970 156,573 -0.01(-0.20%)
Jun 05, 2019 2.970 2.988 2.958 2.976 94,700 +0.02(+0.81%)
Jun 04, 2019 2.934 2.970 2.922 2.952 121,074 +0.04(+1.23%)
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.