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 )

3.688 +0.008 (+0.21%)
Streaming Delayed Price Updated: 11:43 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 (%)
Apr 30, 2018 3.432 3.517 3.427 3.500 24,919 -0.02(-0.48%)
Apr 27, 2018 3.517 3.517 3.410 3.517 35,842 +0.05(+1.39%)
Apr 26, 2018 3.409 3.471 3.406 3.469 18,712 +0.04(+1.07%)
Apr 25, 2018 3.409 3.454 3.336 3.432 59,155 +0.00(+0.00%)
Apr 24, 2018 3.472 3.472 3.380 3.432 27,375 +0.01(+0.33%)
Apr 23, 2018 3.415 3.426 3.330 3.421 49,576 +0.01(+0.17%)
Apr 20, 2018 3.455 3.472 3.404 3.415 74,797 -0.07(-2.03%)
Apr 19, 2018 3.493 3.517 3.449 3.486 47,762 -0.03(-0.89%)
Apr 18, 2018 3.466 3.517 3.466 3.517 23,299 +0.03(+0.82%)
Apr 17, 2018 3.427 3.506 3.409 3.489 30,273 +0.07(+1.99%)
Apr 16, 2018 3.483 3.528 3.398 3.421 35,128 -0.11(-3.05%)
Apr 13, 2018 3.409 3.528 3.409 3.528 18,509 +0.12(+3.49%)
Apr 12, 2018 3.387 3.432 3.387 3.409 29,686 -0.01(-0.18%)
Apr 11, 2018 3.409 3.426 3.409 3.415 23,750 +0.01(+0.18%)
Apr 10, 2018 3.358 3.415 3.353 3.409 44,042 +0.01(+0.17%)
Apr 09, 2018 3.426 3.426 3.341 3.404 12,042 +0.03(+1.01%)
Apr 06, 2018 3.381 3.387 3.363 3.370 30,731 +0.01(+0.37%)
Apr 05, 2018 3.347 3.403 3.336 3.357 37,360 +0.02(+0.65%)
Apr 04, 2018 3.267 3.347 3.267 3.336 49,883 +0.05(+1.38%)
Apr 03, 2018 3.313 3.313 3.222 3.290 25,351 +0.03(+1.02%)
Apr 02, 2018 3.321 3.321 3.239 3.257 17,875 -0.03(-1.06%)
Mar 29, 2018 3.292 3.292 3.292 0 +0.03(+0.92%)
Mar 28, 2018 3.262 3.295 3.251 3.262 5,119 -0.05(-1.37%)
Mar 27, 2018 3.307 3.358 3.279 3.307 59,106 -0.00(-0.07%)
Mar 26, 2018 3.341 3.341 3.214 3.309 47,856 -0.01(-0.44%)
Mar 23, 2018 3.347 3.375 3.319 3.324 80,930 -0.01(-0.34%)
Mar 22, 2018 3.353 3.385 3.308 3.336 50,193 -0.03(-1.01%)
Mar 21, 2018 3.307 3.370 3.297 3.370 36,178 +0.01(+0.17%)
Mar 20, 2018 3.370 3.375 3.245 3.364 30,377 +0.00(+0.00%)
Mar 19, 2018 3.273 3.375 3.216 3.364 122,785 +0.12(+3.85%)
Mar 16, 2018 3.228 3.278 3.228 3.239 34,472 +0.00(+0.00%)
Mar 15, 2018 3.263 3.290 3.239 3.239 72,163 -0.09(-2.56%)
Mar 14, 2018 3.341 3.398 3.269 3.324 32,586 +0.02(+0.69%)
Mar 13, 2018 3.324 3.335 3.301 3.301 18,423 -0.02(-0.67%)
Mar 12, 2018 3.307 3.324 3.263 3.324 62,993 +0.04(+1.36%)
Mar 09, 2018 3.246 3.290 3.213 3.279 44,272 +0.07(+2.08%)
Mar 08, 2018 3.196 3.213 3.196 3.213 15,401 +0.01(+0.35%)
Mar 07, 2018 3.224 3.163 3.201 53,115 +0.03(+0.88%)
Mar 06, 2018 3.168 3.205 3.146 3.174 21,163 +0.02(+0.53%)
Mar 05, 2018 3.129 3.179 3.129 3.157 35,883 +0.00(+0.00%)
Mar 02, 2018 3.174 3.213 3.096 3.157 49,924 +0.00(+0.00%)
Mar 01, 2018 3.196 3.229 3.146 3.157 27,360 -0.04(-1.22%)
Feb 28, 2018 3.233 3.246 3.196 3.196 10,944 -0.00(-0.15%)
Feb 27, 2018 3.268 3.268 3.168 3.201 29,433 -0.05(-1.56%)
Feb 26, 2018 3.213 3.251 3.151 3.251 69,152 +0.11(+3.36%)
Feb 23, 2018 3.151 3.157 3.135 3.146 50,841 -0.01(-0.35%)
Feb 22, 2018 3.262 3.262 3.129 3.157 39,476 -0.06(-1.90%)
Feb 21, 2018 3.157 3.232 3.140 3.218 23,729 +0.02(+0.52%)
Feb 20, 2018 3.240 3.240 3.163 3.201 26,658 -0.01(-0.17%)
Feb 16, 2018 3.207 3.207 3.207 0 +0.06(+1.76%)
Feb 15, 2018 3.218 3.218 3.112 3.151 64,639 -0.05(-1.69%)
Feb 14, 2018 3.168 3.213 3.168 3.205 24,944 +0.07(+2.26%)
Feb 13, 2018 3.168 3.206 3.135 3.135 16,219 -0.03(-1.05%)
Feb 12, 2018 3.224 3.224 3.135 3.168 18,729 -0.04(-1.38%)
Feb 09, 2018 3.218 3.218 3.124 3.213 26,397 -0.02(-0.50%)
Feb 08, 2018 3.213 3.229 3.213 3.229 2,033 -0.04(-1.20%)
Feb 07, 2018 3.268 3.274 3.198 3.268 22,428 +0.10(+3.16%)
Feb 06, 2018 3.168 3.196 3.118 3.168 87,255 -0.07(-2.15%)
Feb 05, 2018 3.301 3.308 3.224 3.238 51,944 -0.07(-2.10%)
Feb 02, 2018 3.319 3.338 3.301 3.307 34,458 -0.05(-1.49%)
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.