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 UNCHANGED
Streaming Delayed 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 30, 2020 3.695 3.771 3.661 3.709 39,016 +0.01(+0.28%)
Sep 29, 2020 3.771 3.771 3.682 3.699 15,019 -0.01(-0.19%)
Sep 28, 2020 3.627 3.771 3.627 3.706 55,496 +0.08(+2.18%)
Sep 25, 2020 3.579 3.688 3.579 3.627 93,610 +0.01(+0.19%)
Sep 24, 2020 3.592 3.730 3.544 3.620 71,447 +0.08(+2.13%)
Sep 23, 2020 3.647 3.668 3.537 3.544 76,738 -0.06(-1.71%)
Sep 22, 2020 3.647 3.664 3.558 3.606 82,175 -0.05(-1.50%)
Sep 21, 2020 3.668 3.675 3.613 3.661 58,873 +0.00(+0.00%)
Sep 18, 2020 3.599 3.668 3.592 3.661 35,085 +0.03(+0.95%)
Sep 17, 2020 3.592 3.661 3.565 3.627 55,821 -0.04(-1.13%)
Sep 16, 2020 3.689 3.689 3.620 3.668 76,198 +0.01(+0.38%)
Sep 15, 2020 3.902 3.902 3.647 3.654 50,096 -0.03(-0.75%)
Sep 14, 2020 3.621 3.682 3.615 3.682 36,360 +0.07(+1.86%)
Sep 11, 2020 3.655 3.678 3.574 3.615 45,992 -0.01(-0.37%)
Sep 10, 2020 3.662 3.729 3.628 3.628 21,793 -0.05(-1.46%)
Sep 09, 2020 3.635 3.682 3.628 3.682 23,697 +0.08(+2.24%)
Sep 08, 2020 3.635 3.635 3.564 3.601 93,212 -0.04(-1.11%)
Sep 04, 2020 3.722 3.722 3.601 3.641 56,560 -0.09(-2.43%)
Sep 03, 2020 3.823 3.823 3.709 3.732 80,931 -0.10(-2.54%)
Sep 02, 2020 3.850 3.850 3.767 3.830 37,451 +0.05(+1.24%)
Sep 01, 2020 3.762 3.850 3.735 3.783 72,273 -0.03(-0.71%)
Aug 31, 2020 3.816 3.816 3.729 3.809 41,829 +0.05(+1.25%)
Aug 28, 2020 3.756 3.803 3.749 3.762 33,043 -0.02(-0.62%)
Aug 27, 2020 3.789 3.803 3.762 3.786 27,772 -0.00(-0.09%)
Aug 26, 2020 3.769 3.816 3.769 3.789 43,024 +0.01(+0.18%)
Aug 25, 2020 3.796 3.796 3.756 3.783 23,159 +0.01(+0.36%)
Aug 24, 2020 3.796 3.796 3.756 3.769 35,616 +0.00(+0.00%)
Aug 21, 2020 3.749 3.776 3.742 3.769 29,173 +0.04(+1.08%)
Aug 20, 2020 3.729 3.789 3.729 3.729 48,431 -0.02(-0.54%)
Aug 19, 2020 3.783 3.789 3.735 3.749 20,488 +0.01(+0.18%)
Aug 18, 2020 3.729 3.783 3.729 3.742 43,762 -0.01(-0.18%)
Aug 17, 2020 3.742 3.756 3.700 3.749 36,646 +0.05(+1.45%)
Aug 14, 2020 3.702 3.742 3.695 3.695 39,740 +0.00(+0.00%)
Aug 13, 2020 3.742 3.796 3.695 3.695 70,133 -0.04(-1.08%)
Aug 12, 2020 3.709 3.756 3.709 3.735 20,605 +0.03(+0.72%)
Aug 11, 2020 3.735 3.756 3.695 3.709 39,231 -0.05(-1.25%)
Aug 10, 2020 3.729 3.756 3.729 3.756 56,411 +0.02(+0.45%)
Aug 07, 2020 3.722 3.783 3.722 3.739 47,034 -0.02(-0.45%)
Aug 06, 2020 3.735 3.781 3.722 3.756 48,729 +0.02(+0.54%)
Aug 05, 2020 3.695 3.749 3.675 3.735 17,759 +0.05(+1.46%)
Aug 04, 2020 3.641 3.688 3.641 3.682 155,679 +0.02(+0.55%)
Aug 03, 2020 3.641 3.662 3.601 3.662 54,168 +0.03(+0.96%)
Jul 31, 2020 3.635 3.648 3.621 3.627 17,265 -0.01(-0.40%)
Jul 30, 2020 3.621 3.655 3.554 3.641 14,023 +0.01(+0.28%)
Jul 29, 2020 3.621 3.645 3.607 3.631 15,722 +0.07(+1.98%)
Jul 28, 2020 3.541 3.628 3.541 3.561 38,542 -0.02(-0.66%)
Jul 27, 2020 3.568 3.586 3.554 3.584 16,198 +0.03(+0.85%)
Jul 24, 2020 3.588 3.588 3.433 3.554 33,638 -0.03(-0.94%)
Jul 23, 2020 3.641 3.648 3.588 3.588 42,665 -0.05(-1.39%)
Jul 22, 2020 3.655 3.655 3.635 3.638 14,126 +0.00(+0.09%)
Jul 21, 2020 3.668 3.668 3.635 3.635 39,693 -0.02(-0.55%)
Jul 20, 2020 3.635 3.662 3.580 3.655 70,619 +0.08(+2.26%)
Jul 17, 2020 3.554 3.574 3.541 3.574 13,991 +0.01(+0.38%)
Jul 16, 2020 3.594 3.594 3.507 3.561 46,287 +0.00(+0.00%)
Jul 15, 2020 3.500 3.568 3.501 3.561 32,133 +0.03(+0.95%)
Jul 14, 2020 3.500 3.541 3.413 3.527 40,681 +0.00(+0.10%)
Jul 13, 2020 3.601 3.635 3.514 3.524 29,222 -0.05(-1.32%)
Jul 10, 2020 3.527 3.581 3.494 3.571 34,829 +0.02(+0.50%)
Jul 09, 2020 3.547 3.554 3.500 3.553 21,726 +0.03(+0.74%)
Jul 08, 2020 3.568 3.568 3.433 3.527 27,488 +0.01(+0.38%)
Jul 07, 2020 3.547 3.554 3.514 3.514 15,295 -0.04(-1.13%)
Jul 06, 2020 3.521 3.588 3.521 3.554 21,678 +0.01(+0.38%)
Jul 02, 2020 3.521 3.541 3.521 3.541 8,484 +0.08(+2.33%)
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.