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 )

3.660 -0.020 (-0.54%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 20, 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 (%)
Dec 31, 2021 5.509 5.525 5.388 5.431 35,913 -0.09(-1.57%)
Dec 30, 2021 5.494 5.667 5.455 5.517 26,065 +0.01(+0.14%)
Dec 29, 2021 5.470 5.691 5.446 5.509 39,081 +0.01(+0.14%)
Dec 28, 2021 5.525 5.572 5.470 5.502 40,490 +0.01(+0.14%)
Dec 27, 2021 5.509 5.557 5.458 5.494 31,905 -0.05(-0.85%)
Dec 23, 2021 5.423 5.549 5.327 5.541 57,343 +0.14(+2.62%)
Dec 22, 2021 5.258 5.423 5.258 5.399 65,715 +0.14(+2.69%)
Dec 21, 2021 5.258 5.281 5.225 5.258 28,371 +0.04(+0.75%)
Dec 20, 2021 5.274 5.344 5.182 5.219 68,192 -0.07(-1.34%)
Dec 17, 2021 5.219 5.352 5.179 5.289 67,349 +0.12(+2.28%)
Dec 16, 2021 5.148 5.226 5.148 5.171 45,739 +0.01(+0.15%)
Dec 15, 2021 5.297 5.297 5.140 5.164 78,886 -0.04(-0.76%)
Dec 14, 2021 5.274 5.352 5.116 5.203 93,805 +0.02(+0.46%)
Dec 13, 2021 5.132 5.384 5.093 5.179 139,022 -0.01(-0.15%)
Dec 10, 2021 5.085 5.250 5.046 5.187 80,767 +0.12(+2.33%)
Dec 09, 2021 5.054 5.124 4.975 5.069 50,486 +0.02(+0.31%)
Dec 08, 2021 5.015 5.068 5.000 5.054 71,206 +0.04(+0.76%)
Dec 07, 2021 5.000 5.015 4.972 5.015 89,622 +0.08(+1.55%)
Dec 06, 2021 4.923 4.958 4.847 4.939 61,748 -0.01(-0.15%)
Dec 03, 2021 4.985 4.985 4.903 4.946 40,454 -0.02(-0.31%)
Dec 02, 2021 4.939 4.985 4.939 4.962 62,681 +0.00(+0.00%)
Dec 01, 2021 5.038 5.038 4.946 4.962 72,475 -0.03(-0.61%)
Nov 30, 2021 4.977 4.996 4.969 4.992 44,621 -0.02(-0.31%)
Nov 29, 2021 5.015 5.054 4.992 5.008 53,009 +0.01(+0.15%)
Nov 26, 2021 5.008 5.018 4.942 5.000 76,801 -0.01(-0.15%)
Nov 24, 2021 4.954 5.042 4.954 5.008 51,763 -0.01(-0.15%)
Nov 23, 2021 5.054 5.054 4.947 5.015 42,795 -0.02(-0.30%)
Nov 22, 2021 5.069 5.138 5.015 5.031 73,818 -0.04(-0.76%)
Nov 19, 2021 5.100 5.107 5.054 5.069 40,729 -0.05(-0.90%)
Nov 18, 2021 5.031 5.115 5.073 5.115 42,693 +0.09(+1.83%)
Nov 17, 2021 5.092 5.145 4.992 5.023 55,009 -0.11(-2.24%)
Nov 16, 2021 4.977 5.153 4.977 5.138 67,336 +0.16(+3.23%)
Nov 15, 2021 5.092 5.138 4.885 4.977 189,948 -0.07(-1.37%)
Nov 12, 2021 5.061 5.153 5.046 5.046 54,831 -0.03(-0.60%)
Nov 11, 2021 5.092 5.115 5.046 5.077 36,986 +0.01(+0.20%)
Nov 10, 2021 5.084 5.054 5.067 26,989 -0.04(-0.80%)
Nov 09, 2021 5.115 5.125 5.060 5.107 29,877 +0.01(+0.10%)
Nov 08, 2021 5.077 5.102 5.069 5.102 48,830 +0.01(+0.20%)
Nov 05, 2021 5.084 5.092 5.061 5.092 21,350 +0.03(+0.61%)
Nov 04, 2021 5.092 5.092 5.046 5.061 12,207 -0.01(-0.15%)
Nov 03, 2021 5.061 5.100 5.031 5.069 35,968 +0.02(+0.46%)
Nov 02, 2021 5.061 5.069 5.023 5.046 41,922 +0.02(+0.30%)
Nov 01, 2021 5.008 5.055 5.008 5.031 24,253 +0.02(+0.46%)
Oct 29, 2021 4.931 5.023 4.931 5.008 23,062 +0.01(+0.15%)
Oct 28, 2021 4.962 5.023 4.958 5.000 11,525 +0.04(+0.77%)
Oct 27, 2021 5.023 5.046 4.946 4.962 30,670 -0.04(-0.77%)
Oct 26, 2021 4.977 5.000 34,152 +0.01(+0.15%)
Oct 25, 2021 5.046 5.046 4.912 4.992 68,983 +0.01(+0.15%)
Oct 22, 2021 4.893 5.061 4.893 4.985 69,253 +0.06(+1.24%)
Oct 21, 2021 4.916 4.969 4.885 4.923 48,774 -0.02(-0.31%)
Oct 20, 2021 4.969 4.985 4.931 4.939 43,345 -0.02(-0.31%)
Oct 19, 2021 4.931 4.977 4.931 4.954 26,472 +0.03(+0.70%)
Oct 18, 2021 4.877 4.931 4.877 4.920 34,713 +0.04(+0.86%)
Oct 15, 2021 4.885 4.893 4.827 4.877 51,951 +0.03(+0.63%)
Oct 14, 2021 4.885 4.885 4.839 4.847 41,969 -0.01(-0.16%)
Oct 13, 2021 4.862 4.870 4.847 4.854 20,659 -0.01(-0.16%)
Oct 12, 2021 4.877 4.877 4.824 4.862 30,273 +0.01(+0.16%)
Oct 11, 2021 4.847 4.885 4.824 4.854 42,961 +0.02(+0.32%)
Oct 08, 2021 4.801 4.854 4.801 4.839 46,062 +0.05(+0.96%)
Oct 07, 2021 4.816 4.816 4.786 4.793 27,012 +0.04(+0.81%)
Oct 06, 2021 4.701 4.770 4.678 4.755 42,028 +0.05(+1.14%)
Oct 05, 2021 4.609 4.701 4.604 4.701 52,893 +0.10(+2.16%)
Oct 04, 2021 4.632 4.646 4.556 4.602 60,751 -0.05(-0.99%)
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.