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 +0.010 (+0.27%)
Streaming Delayed Price Updated: 2:11 PM 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 29, 2022 4.763 4.820 4.731 4.731 15,609 -0.06(-1.18%)
Apr 28, 2022 4.691 4.812 4.689 4.787 23,000 +0.10(+2.23%)
Apr 27, 2022 4.627 4.691 4.627 4.683 55,812 +0.06(+1.22%)
Apr 26, 2022 4.739 4.739 4.627 4.627 35,593 -0.12(-2.54%)
Apr 25, 2022 4.804 4.843 4.747 4.747 42,298 -0.10(-2.16%)
Apr 22, 2022 4.908 4.908 4.796 4.852 26,583 -0.04(-0.82%)
Apr 21, 2022 5.037 5.155 4.884 4.892 56,594 -0.14(-2.88%)
Apr 20, 2022 5.150 5.150 5.037 5.037 15,960 -0.10(-2.03%)
Apr 19, 2022 5.142 5.174 5.109 5.142 27,733 +0.01(+0.16%)
Apr 18, 2022 5.093 5.150 5.037 5.133 24,624 +0.03(+0.63%)
Apr 14, 2022 5.142 5.174 5.101 5.101 12,337 +0.01(+0.16%)
Apr 13, 2022 5.158 5.158 5.053 5.093 5,034 +0.02(+0.32%)
Apr 12, 2022 5.150 5.158 5.037 5.077 44,301 -0.03(-0.63%)
Apr 11, 2022 5.101 5.150 5.005 5.109 44,680 +0.01(+0.16%)
Apr 08, 2022 5.166 5.166 5.037 5.101 10,378 -0.04(-0.78%)
Apr 07, 2022 5.013 5.142 5.013 5.142 18,208 +0.06(+1.11%)
Apr 06, 2022 5.125 5.262 5.029 5.085 87,169 -0.10(-1.86%)
Apr 05, 2022 5.190 5.190 5.045 5.182 44,059 +0.10(+2.06%)
Apr 04, 2022 5.013 5.117 5.013 5.077 7,442 +0.09(+1.77%)
Apr 01, 2022 4.981 5.190 4.951 4.989 40,594 +0.06(+1.31%)
Mar 31, 2022 4.948 5.013 4.912 4.924 23,816 -0.02(-0.49%)
Mar 30, 2022 5.061 5.109 4.940 4.948 27,878 -0.12(-2.38%)
Mar 29, 2022 5.045 5.142 5.005 5.069 15,761 +0.11(+2.27%)
Mar 28, 2022 5.053 5.085 4.924 4.956 38,946 -0.10(-1.91%)
Mar 25, 2022 5.021 5.190 5.021 5.053 32,159 +0.04(+0.80%)
Mar 24, 2022 5.005 5.041 4.912 5.013 66,246 +0.13(+2.64%)
Mar 23, 2022 4.924 4.932 4.828 4.884 24,305 -0.02(-0.49%)
Mar 22, 2022 4.916 4.965 4.836 4.908 33,103 +0.10(+2.18%)
Mar 21, 2022 4.868 4.932 4.771 4.804 26,600 -0.06(-1.32%)
Mar 18, 2022 4.924 4.973 4.868 4.868 49,765 -0.02(-0.49%)
Mar 17, 2022 4.828 4.973 4.787 4.892 77,521 +0.02(+0.50%)
Mar 16, 2022 4.981 5.158 4.860 4.868 86,623 -0.11(-2.26%)
Mar 15, 2022 4.894 5.123 4.894 4.981 36,226 +0.11(+2.27%)
Mar 14, 2022 4.957 5.102 4.854 4.870 100,080 -0.12(-2.37%)
Mar 11, 2022 4.925 5.036 4.839 4.988 34,377 +0.10(+2.10%)
Mar 10, 2022 4.799 5.004 4.799 4.886 24,021 +0.09(+1.81%)
Mar 09, 2022 4.878 4.878 4.799 4.799 17,596 -0.03(-0.65%)
Mar 08, 2022 4.988 4.988 4.744 4.831 38,676 -0.08(-1.61%)
Mar 07, 2022 4.965 4.988 4.815 4.910 34,466 +0.01(+0.16%)
Mar 04, 2022 4.886 4.941 4.811 4.902 39,150 +0.09(+1.80%)
Mar 03, 2022 4.862 4.937 4.815 4.815 16,724 -0.03(-0.65%)
Mar 02, 2022 4.823 5.004 4.760 4.846 57,439 +0.05(+0.99%)
Mar 01, 2022 4.744 4.941 4.744 4.799 53,458 +0.03(+0.66%)
Feb 28, 2022 4.760 4.823 4.736 4.767 14,007 -0.02(-0.49%)
Feb 25, 2022 4.728 4.807 4.767 4.791 20,358 +0.09(+1.85%)
Feb 24, 2022 4.499 4.736 4.436 4.704 72,158 +0.19(+4.20%)
Feb 23, 2022 4.649 4.657 4.499 4.515 45,260 -0.07(-1.55%)
Feb 22, 2022 4.744 4.744 4.547 4.586 33,826 -0.16(-3.33%)
Feb 18, 2022 4.744 0 +0.03(+0.68%)
Feb 17, 2022 4.783 4.807 4.689 4.712 32,920 -0.10(-1.98%)
Feb 16, 2022 4.815 4.839 4.767 4.807 15,667 -0.02(-0.33%)
Feb 15, 2022 4.815 4.917 4.760 4.823 35,210 +0.06(+1.16%)
Feb 14, 2022 4.783 4.815 4.681 4.767 72,253 +0.10(+2.20%)
Feb 11, 2022 4.783 4.791 4.657 4.665 26,296 -0.08(-1.66%)
Feb 10, 2022 4.752 4.885 4.736 4.744 23,793 -0.05(-0.99%)
Feb 09, 2022 4.878 4.910 4.767 4.791 38,377 -0.06(-1.30%)
Feb 08, 2022 4.846 4.910 4.775 4.854 26,192 +0.04(+0.82%)
Feb 07, 2022 4.815 4.973 4.760 4.815 31,949 +0.02(+0.49%)
Feb 04, 2022 4.696 4.925 4.696 4.791 75,430 +0.10(+2.19%)
Feb 03, 2022 4.775 4.689 4.689 47,366 -0.14(-2.94%)
Feb 02, 2022 4.886 4.886 4.791 4.831 36,031 -0.01(-0.16%)
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.