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 )

3.700 +0.060 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2022 4.239 4.401 4.172 4.180 16,856 -0.08(-1.77%)
Oct 28, 2022 4.214 4.274 4.188 4.255 5,620 +0.01(+0.18%)
Oct 27, 2022 4.197 4.247 4.113 4.247 20,569 +0.03(+0.80%)
Oct 26, 2022 4.155 4.331 4.155 4.214 30,137 +0.01(+0.20%)
Oct 25, 2022 4.258 4.298 4.180 4.205 14,318 +0.03(+0.81%)
Oct 24, 2022 4.239 4.323 4.163 4.172 10,918 -0.03(-0.60%)
Oct 21, 2022 4.315 4.348 4.155 4.197 21,210 -0.16(-3.67%)
Oct 20, 2022 4.323 4.454 4.306 4.357 17,350 +0.05(+1.17%)
Oct 19, 2022 4.407 4.457 4.306 4.306 13,845 -0.14(-3.21%)
Oct 18, 2022 4.500 4.500 4.387 4.449 50,606 -0.02(-0.38%)
Oct 17, 2022 4.474 4.575 4.408 4.466 22,166 +0.06(+1.34%)
Oct 14, 2022 4.458 4.458 4.261 4.407 28,972 -0.01(-0.19%)
Oct 13, 2022 4.306 4.458 4.295 4.416 13,653 -0.01(-0.19%)
Oct 12, 2022 4.382 4.474 4.340 4.424 15,507 +0.02(+0.38%)
Oct 11, 2022 4.432 4.449 4.399 4.407 8,481 +0.03(+0.58%)
Oct 10, 2022 4.399 4.424 4.264 4.382 2,564 -0.03(-0.76%)
Oct 07, 2022 4.466 4.508 4.382 4.416 12,282 -0.11(-2.42%)
Oct 06, 2022 4.542 4.584 4.516 4.525 6,542 -0.02(-0.37%)
Oct 05, 2022 4.441 4.599 4.441 4.542 12,885 +0.03(+0.56%)
Oct 04, 2022 4.348 4.559 4.345 4.516 22,745 +0.26(+6.13%)
Oct 03, 2022 4.180 4.289 4.180 4.256 19,065 +0.08(+1.81%)
Sep 30, 2022 4.130 4.198 4.103 4.180 13,946 +0.04(+1.02%)
Sep 29, 2022 4.180 4.214 4.138 4.138 18,288 -0.07(-1.60%)
Sep 28, 2022 4.062 4.214 4.062 4.205 41,882 +0.07(+1.63%)
Sep 27, 2022 4.096 4.214 4.092 4.138 43,411 -0.03(-0.61%)
Sep 26, 2022 4.079 4.163 3.978 4.163 120,211 +0.08(+1.85%)
Sep 23, 2022 4.315 4.416 4.071 4.088 73,765 -0.18(-4.14%)
Sep 22, 2022 4.323 4.323 4.239 4.264 13,013 -0.04(-0.98%)
Sep 21, 2022 4.348 4.487 4.264 4.306 26,840 +0.03(+0.59%)
Sep 20, 2022 4.273 4.306 4.273 4.281 6,582 -0.07(-1.55%)
Sep 19, 2022 4.348 4.373 4.289 4.348 31,207 -0.11(-2.45%)
Sep 16, 2022 4.416 4.777 4.256 4.458 25,949 -0.01(-0.19%)
Sep 15, 2022 4.491 4.491 4.395 4.466 46,459 -0.01(-0.19%)
Sep 14, 2022 4.548 4.557 4.450 4.474 15,528 -0.01(-0.18%)
Sep 13, 2022 4.631 4.672 4.483 4.483 25,779 -0.13(-2.85%)
Sep 12, 2022 4.614 4.639 4.601 4.614 18,924 +0.02(+0.36%)
Sep 09, 2022 4.557 4.598 4.516 4.598 23,288 +0.06(+1.27%)
Sep 08, 2022 4.581 4.614 4.502 4.540 25,626 -0.05(-1.08%)
Sep 07, 2022 4.450 4.688 4.392 4.590 79,743 +0.12(+2.76%)
Sep 06, 2022 4.351 4.516 4.269 4.466 67,817 +0.17(+4.02%)
Sep 02, 2022 4.351 4.351 4.252 4.293 19,372 -0.01(-0.19%)
Sep 01, 2022 4.326 4.326 4.261 4.302 16,990 -0.02(-0.38%)
Aug 31, 2022 4.343 4.359 4.289 4.318 17,298 +0.01(+0.19%)
Aug 30, 2022 4.195 4.491 4.129 4.310 71,884 +0.07(+1.55%)
Aug 29, 2022 4.277 4.326 4.112 4.244 60,769 -0.10(-2.29%)
Aug 26, 2022 4.400 4.400 4.326 4.343 27,548 -0.02(-0.55%)
Aug 25, 2022 4.335 4.367 4.289 4.367 20,964 +0.08(+1.92%)
Aug 24, 2022 4.261 4.314 4.252 4.285 39,495 +0.03(+0.77%)
Aug 23, 2022 4.376 4.376 4.178 4.252 78,851 -0.07(-1.52%)
Aug 22, 2022 4.335 4.392 4.318 4.318 26,621 -0.06(-1.32%)
Aug 19, 2022 4.474 4.581 4.350 4.376 80,751 -0.09(-2.03%)
Aug 18, 2022 4.458 4.535 4.425 4.466 27,254 +0.04(+0.93%)
Aug 17, 2022 4.548 4.614 4.343 4.425 66,105 -0.16(-3.41%)
Aug 16, 2022 4.458 4.581 4.458 4.581 50,111 +0.04(+0.81%)
Aug 15, 2022 4.577 4.577 4.544 4.544 11,899 +0.06(+1.38%)
Aug 12, 2022 4.705 4.771 4.417 4.483 104,144 -0.14(-3.03%)
Aug 11, 2022 4.861 4.919 4.622 4.623 76,511 -0.12(-2.43%)
Aug 10, 2022 4.672 4.836 4.672 4.738 24,784 +0.09(+1.95%)
Aug 09, 2022 4.622 4.721 4.622 4.647 52,323 +0.02(+0.36%)
Aug 08, 2022 4.672 4.729 4.631 4.631 44,381 -0.05(-1.05%)
Aug 05, 2022 4.771 4.803 4.647 4.680 25,849 -0.12(-2.57%)
Aug 04, 2022 4.828 4.828 4.655 4.803 18,133 -0.02(-0.51%)
Aug 03, 2022 4.820 4.828 4.727 4.828 14,983 +0.06(+1.21%)
Aug 02, 2022 4.771 4.819 4.729 4.771 17,879 +0.04(+0.87%)
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.