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 (%)
Sep 28, 2018 3.235 3.258 3.230 3.247 38,554 +0.03(+0.89%)
Sep 27, 2018 3.201 3.224 3.201 3.218 23,756 +0.02(+0.53%)
Sep 26, 2018 3.224 3.224 3.201 3.201 69,504 +0.00(+0.00%)
Sep 25, 2018 3.264 3.264 3.201 3.201 26,858 -0.03(-1.06%)
Sep 24, 2018 3.224 3.253 3.224 3.235 93,674 +0.01(+0.18%)
Sep 21, 2018 3.253 3.298 3.230 3.230 83,942 -0.02(-0.70%)
Sep 20, 2018 3.218 3.253 3.218 3.253 44,444 +0.02(+0.71%)
Sep 19, 2018 3.184 3.262 3.173 3.230 72,455 +0.05(+1.43%)
Sep 18, 2018 3.241 3.241 3.178 3.184 89,662 -0.07(-2.28%)
Sep 17, 2018 3.258 3.281 3.258 3.258 42,952 -0.02(-0.52%)
Sep 14, 2018 3.281 3.298 3.253 3.275 32,595 +0.02(+0.70%)
Sep 13, 2018 3.287 3.344 3.230 3.253 71,861 -0.05(-1.38%)
Sep 12, 2018 3.259 3.298 3.214 3.298 112,038 -0.03(-0.84%)
Sep 11, 2018 3.270 3.326 3.086 3.326 417,042 +0.04(+1.19%)
Sep 10, 2018 3.321 3.341 3.276 3.287 112,929 -0.08(-2.49%)
Sep 07, 2018 3.410 3.410 3.321 3.371 111,802 -0.04(-1.15%)
Sep 06, 2018 3.326 3.410 3.270 3.410 127,855 +0.14(+4.27%)
Sep 05, 2018 3.399 3.432 3.203 3.270 108,280 -0.09(-2.66%)
Sep 04, 2018 3.494 3.494 3.309 3.360 340,492 -0.34(-9.08%)
Aug 31, 2018 3.695 3.695 3.695 0 +0.01(+0.30%)
Aug 30, 2018 3.595 3.694 3.595 3.684 69,367 +0.09(+2.49%)
Aug 29, 2018 3.533 3.600 3.522 3.595 58,092 +0.07(+2.06%)
Aug 28, 2018 3.561 3.561 3.511 3.522 61,012 +0.00(+0.00%)
Aug 27, 2018 3.606 3.628 3.499 3.522 186,352 -0.10(-2.78%)
Aug 24, 2018 3.645 3.645 3.589 3.622 66,723 +0.03(+0.78%)
Aug 23, 2018 3.678 3.734 3.533 3.595 266,015 -0.27(-6.95%)
Aug 22, 2018 3.773 3.885 3.773 3.863 58,534 +0.09(+2.37%)
Aug 21, 2018 3.745 3.773 3.701 3.773 33,628 +0.04(+1.05%)
Aug 20, 2018 3.717 3.734 3.707 3.734 38,123 +0.02(+0.60%)
Aug 17, 2018 3.717 3.717 3.695 3.712 15,384 +0.00(+0.00%)
Aug 16, 2018 3.645 3.712 3.639 3.712 63,607 +0.02(+0.61%)
Aug 15, 2018 3.673 3.690 3.641 3.690 36,309 +0.05(+1.38%)
Aug 14, 2018 3.634 3.663 3.623 3.639 35,066 -0.02(-0.61%)
Aug 13, 2018 3.628 3.662 3.620 3.662 25,469 +0.03(+0.92%)
Aug 10, 2018 3.612 3.628 3.603 3.628 18,246 +0.01(+0.30%)
Aug 09, 2018 3.634 3.634 3.584 3.617 35,742 +0.02(+0.47%)
Aug 08, 2018 3.572 3.634 3.522 3.600 28,090 -0.00(-0.00%)
Aug 07, 2018 3.626 3.628 3.589 3.600 14,019 +0.02(+0.47%)
Aug 06, 2018 3.617 3.617 3.583 3.583 40,864 -0.03(-0.93%)
Aug 03, 2018 3.662 3.662 3.606 3.617 13,595 +0.02(+0.62%)
Aug 02, 2018 3.578 3.627 3.567 3.595 14,072 -0.04(-1.08%)
Aug 01, 2018 3.617 3.665 3.600 3.634 37,032 -0.02(-0.46%)
Jul 31, 2018 3.578 3.650 3.578 3.650 48,794 +0.07(+2.03%)
Jul 30, 2018 3.634 3.634 3.578 3.578 19,611 -0.06(-1.69%)
Jul 27, 2018 3.622 3.639 3.617 3.639 29,158 +0.00(+0.09%)
Jul 26, 2018 3.650 3.674 3.611 3.636 40,774 +0.02(+0.68%)
Jul 25, 2018 3.645 3.676 3.611 3.611 95,628 +0.01(+0.16%)
Jul 24, 2018 3.662 3.706 3.606 3.606 33,757 -0.05(-1.47%)
Jul 23, 2018 3.690 3.717 3.601 3.659 55,459 -0.00(-0.06%)
Jul 20, 2018 3.555 3.672 3.555 3.662 18,847 +0.03(+0.77%)
Jul 19, 2018 3.561 3.634 3.552 3.634 57,604 +0.09(+2.52%)
Jul 18, 2018 3.589 3.621 3.544 3.544 41,284 -0.02(-0.47%)
Jul 17, 2018 3.567 3.606 3.555 3.561 70,178 +0.00(+0.00%)
Jul 16, 2018 3.527 3.600 3.522 3.561 82,025 +0.04(+1.11%)
Jul 13, 2018 3.555 3.589 3.516 3.522 79,013 -0.03(-0.94%)
Jul 12, 2018 3.499 3.622 3.499 3.555 65,130 +0.06(+1.60%)
Jul 11, 2018 3.544 3.555 3.499 3.499 18,720 -0.03(-0.95%)
Jul 10, 2018 3.578 3.589 3.533 3.533 48,656 -0.02(-0.63%)
Jul 09, 2018 3.606 3.606 3.550 3.555 67,920 +0.00(+0.00%)
Jul 06, 2018 3.550 3.622 3.540 3.555 23,195 +0.02(+0.47%)
Jul 05, 2018 3.533 3.559 3.527 3.539 16,833 +0.05(+1.44%)
Jul 03, 2018 3.488 3.488 3.488 0 -0.08(-2.19%)
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.