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, 2022 3.995 4.061 3.969 4.044 14,417 +0.04(+1.02%)
Sep 29, 2022 4.044 4.076 4.003 4.003 18,906 -0.07(-1.60%)
Sep 28, 2022 3.930 4.076 3.930 4.068 43,295 +0.07(+1.63%)
Sep 27, 2022 3.962 4.076 3.959 4.003 44,875 -0.02(-0.61%)
Sep 26, 2022 3.946 4.027 3.848 4.027 124,267 +0.07(+1.85%)
Sep 23, 2022 4.174 4.271 3.938 3.954 76,254 -0.17(-4.14%)
Sep 22, 2022 4.182 4.182 4.101 4.125 13,452 -0.04(-0.98%)
Sep 21, 2022 4.206 4.341 4.125 4.166 27,745 +0.02(+0.59%)
Sep 20, 2022 4.133 4.166 4.133 4.141 6,804 -0.07(-1.55%)
Sep 19, 2022 4.206 4.231 4.149 4.206 32,260 -0.11(-2.45%)
Sep 16, 2022 4.271 4.621 4.117 4.312 26,825 -0.01(-0.19%)
Sep 15, 2022 4.345 4.345 4.252 4.320 48,027 -0.01(-0.19%)
Sep 14, 2022 4.400 4.408 4.304 4.328 16,052 -0.01(-0.18%)
Sep 13, 2022 4.480 4.519 4.336 4.336 26,649 -0.13(-2.85%)
Sep 12, 2022 4.464 4.487 4.451 4.464 19,562 +0.02(+0.36%)
Sep 09, 2022 4.408 4.448 4.368 4.448 24,074 +0.06(+1.27%)
Sep 08, 2022 4.432 4.464 4.355 4.392 26,491 -0.05(-1.08%)
Sep 07, 2022 4.304 4.535 4.249 4.440 82,434 +0.12(+2.76%)
Sep 06, 2022 4.209 4.368 4.129 4.320 70,105 +0.17(+4.02%)
Sep 02, 2022 4.209 4.209 4.114 4.153 20,026 -0.01(-0.19%)
Sep 01, 2022 4.185 4.185 4.121 4.161 17,564 -0.02(-0.38%)
Aug 31, 2022 4.201 4.217 4.149 4.177 17,882 +0.01(+0.19%)
Aug 30, 2022 4.058 4.344 3.994 4.169 74,310 +0.06(+1.55%)
Aug 29, 2022 4.137 4.185 3.978 4.106 62,820 -0.10(-2.29%)
Aug 26, 2022 4.257 4.257 4.185 4.202 28,478 -0.02(-0.55%)
Aug 25, 2022 4.193 4.225 4.149 4.225 21,671 +0.08(+1.92%)
Aug 24, 2022 4.121 4.173 4.114 4.145 40,828 +0.03(+0.77%)
Aug 23, 2022 4.233 4.233 4.042 4.114 81,511 -0.06(-1.52%)
Aug 22, 2022 4.193 4.249 4.177 4.177 27,519 -0.06(-1.32%)
Aug 19, 2022 4.328 4.432 4.208 4.233 83,476 -0.09(-2.03%)
Aug 18, 2022 4.312 4.387 4.281 4.320 28,174 +0.04(+0.93%)
Aug 17, 2022 4.400 4.464 4.201 4.281 68,336 -0.15(-3.41%)
Aug 16, 2022 4.312 4.432 4.312 4.432 51,802 +0.04(+0.81%)
Aug 15, 2022 4.428 4.428 4.396 4.396 12,300 +0.06(+1.38%)
Aug 12, 2022 4.551 4.615 4.273 4.336 107,658 -0.14(-3.03%)
Aug 11, 2022 4.702 4.758 4.472 4.472 79,093 -0.11(-2.43%)
Aug 10, 2022 4.519 4.678 4.519 4.583 25,620 +0.09(+1.95%)
Aug 09, 2022 4.472 4.567 4.472 4.495 54,088 +0.02(+0.36%)
Aug 08, 2022 4.519 4.575 4.480 4.480 45,879 -0.05(-1.05%)
Aug 05, 2022 4.615 4.647 4.495 4.527 26,721 -0.12(-2.57%)
Aug 04, 2022 4.670 4.670 4.503 4.647 18,745 -0.02(-0.51%)
Aug 03, 2022 4.663 4.670 4.573 4.670 15,489 +0.06(+1.21%)
Aug 02, 2022 4.615 4.662 4.575 4.615 18,482 +0.04(+0.87%)
Aug 01, 2022 4.591 4.710 4.503 4.575 36,468 -0.01(-0.17%)
Jul 29, 2022 4.535 4.615 4.440 4.583 33,407 +0.05(+1.05%)
Jul 28, 2022 4.527 4.545 4.511 4.535 14,972 -0.01(-0.18%)
Jul 27, 2022 4.559 4.559 4.456 4.543 17,394 -0.02(-0.35%)
Jul 26, 2022 4.710 4.709 4.531 4.559 13,230 -0.02(-0.35%)
Jul 25, 2022 4.631 4.678 4.549 4.575 15,384 -0.05(-1.03%)
Jul 22, 2022 4.758 4.758 4.615 4.623 11,579 +0.01(+0.17%)
Jul 21, 2022 4.670 4.670 4.599 4.615 14,918 -0.02(-0.34%)
Jul 20, 2022 4.495 4.631 4.495 4.631 9,193 +0.14(+3.19%)
Jul 19, 2022 4.384 4.503 4.384 4.487 12,833 +0.14(+3.11%)
Jul 18, 2022 4.352 4.447 4.340 4.352 22,100 -0.04(-0.91%)
Jul 15, 2022 4.281 4.400 4.267 4.392 10,483 +0.03(+0.73%)
Jul 14, 2022 4.145 4.368 4.106 4.360 31,987 +0.09(+2.05%)
Jul 13, 2022 3.978 4.273 3.978 4.273 33,004 +0.29(+7.40%)
Jul 12, 2022 3.978 4.050 3.867 3.978 62,872 -0.04(-0.89%)
Jul 11, 2022 3.986 4.050 3.986 4.014 15,417 +0.02(+0.50%)
Jul 08, 2022 4.034 4.107 3.986 3.994 49,438 -0.01(-0.20%)
Jul 07, 2022 4.193 4.300 3.978 4.002 42,978 -0.07(-1.76%)
Jul 06, 2022 4.328 4.328 4.074 4.074 34,297 -0.20(-4.66%)
Jul 05, 2022 4.289 4.304 4.225 4.273 7,215 -0.10(-2.36%)
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.