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 (%)
Dec 31, 2019 3.836 3.882 3.836 3.869 18,445 +0.02(+0.52%)
Dec 30, 2019 3.849 3.876 3.833 3.849 27,493 +0.00(+0.00%)
Dec 27, 2019 3.929 3.929 3.816 3.849 72,119 -0.04(-1.02%)
Dec 26, 2019 3.922 3.922 3.876 3.889 18,832 -0.01(-0.17%)
Dec 24, 2019 3.942 3.942 3.843 3.896 35,681 +0.00(+0.00%)
Dec 23, 2019 3.896 3.929 3.862 3.896 50,461 +0.03(+0.68%)
Dec 20, 2019 3.949 3.949 3.836 3.869 101,451 +0.01(+0.34%)
Dec 19, 2019 3.896 3.896 3.833 3.856 60,080 +0.01(+0.17%)
Dec 18, 2019 3.915 3.938 3.823 3.849 49,798 -0.04(-1.02%)
Dec 17, 2019 3.869 3.896 3.856 3.889 22,283 +0.05(+1.38%)
Dec 16, 2019 3.790 3.849 3.724 3.836 128,391 +0.02(+0.52%)
Dec 13, 2019 4.001 4.001 3.790 3.816 165,558 -0.07(-1.70%)
Dec 12, 2019 3.922 3.955 3.843 3.882 60,467 -0.01(-0.17%)
Dec 11, 2019 3.824 3.915 3.824 3.889 197,943 +0.06(+1.69%)
Dec 10, 2019 3.889 3.889 3.798 3.824 84,844 +0.03(+0.68%)
Dec 09, 2019 3.876 3.889 3.766 3.798 103,738 +0.03(+0.86%)
Dec 06, 2019 3.837 3.844 3.753 3.766 71,431 -0.05(-1.19%)
Dec 05, 2019 3.831 3.857 3.785 3.811 62,528 +0.01(+0.17%)
Dec 04, 2019 3.779 3.850 3.766 3.805 48,050 +0.06(+1.73%)
Dec 03, 2019 3.682 3.753 3.682 3.740 49,915 +0.05(+1.23%)
Dec 02, 2019 3.720 3.779 3.646 3.695 144,987 -0.05(-1.38%)
Nov 29, 2019 3.714 3.805 3.714 3.746 19,902 +0.04(+1.05%)
Nov 27, 2019 3.669 3.759 3.669 3.708 46,284 +0.05(+1.24%)
Nov 26, 2019 3.720 3.779 3.643 3.662 117,618 -0.05(-1.40%)
Nov 25, 2019 3.759 3.811 3.714 3.714 70,149 -0.08(-2.22%)
Nov 22, 2019 3.850 3.850 3.779 3.798 22,833 -0.01(-0.17%)
Nov 21, 2019 3.857 3.857 3.772 3.805 53,780 +0.01(+0.17%)
Nov 20, 2019 3.824 3.863 3.753 3.798 75,605 +0.01(+0.34%)
Nov 19, 2019 3.805 3.805 3.727 3.785 58,302 +0.03(+0.86%)
Nov 18, 2019 3.682 3.753 3.636 3.753 96,309 +0.08(+2.12%)
Nov 15, 2019 3.740 3.844 3.643 3.675 142,554 -0.06(-1.73%)
Nov 14, 2019 3.766 3.805 3.695 3.740 146,138 -0.05(-1.20%)
Nov 13, 2019 3.733 3.785 3.669 3.785 94,012 +0.10(+2.64%)
Nov 12, 2019 3.617 3.688 3.617 3.688 74,825 +0.10(+2.71%)
Nov 11, 2019 3.695 3.708 3.578 3.591 77,865 -0.06(-1.60%)
Nov 08, 2019 3.656 3.688 3.623 3.649 51,838 +0.02(+0.54%)
Nov 07, 2019 3.695 3.695 3.604 3.630 85,514 -0.03(-0.71%)
Nov 06, 2019 3.610 3.682 3.610 3.656 41,215 +0.08(+2.36%)
Nov 05, 2019 3.636 3.675 3.552 3.571 85,860 -0.07(-1.96%)
Nov 04, 2019 3.623 3.658 3.576 3.643 132,414 +0.01(+0.18%)
Nov 01, 2019 3.636 3.643 3.565 3.636 38,570 +0.05(+1.26%)
Oct 31, 2019 3.565 3.636 3.565 3.591 41,231 +0.00(+0.00%)
Oct 30, 2019 3.610 3.630 3.532 3.591 56,259 -0.03(-0.72%)
Oct 29, 2019 3.656 3.656 3.487 3.617 56,411 -0.02(-0.53%)
Oct 28, 2019 3.656 3.656 3.571 3.636 54,934 +0.02(+0.54%)
Oct 25, 2019 3.610 3.617 3.557 3.617 56,158 +0.03(+0.90%)
Oct 24, 2019 3.617 3.623 3.552 3.584 103,329 +0.02(+0.55%)
Oct 23, 2019 3.526 3.578 3.526 3.565 51,734 +0.03(+0.73%)
Oct 22, 2019 3.565 3.591 3.526 3.539 56,534 -0.03(-0.73%)
Oct 21, 2019 3.494 3.565 3.494 3.565 28,506 +0.06(+1.85%)
Oct 18, 2019 3.500 3.500 3.470 3.500 56,466 +0.00(+0.00%)
Oct 17, 2019 3.533 3.558 3.481 3.500 45,460 -0.02(-0.55%)
Oct 16, 2019 3.546 3.558 3.507 3.520 49,914 +0.00(+0.00%)
Oct 15, 2019 3.507 3.604 3.500 3.520 57,598 +0.02(+0.56%)
Oct 14, 2019 3.526 3.533 3.481 3.500 39,400 -0.02(-0.55%)
Oct 11, 2019 3.520 3.533 3.500 3.520 33,015 +0.03(+0.93%)
Oct 10, 2019 3.539 3.564 3.468 3.487 68,267 -0.03(-0.74%)
Oct 09, 2019 3.481 3.558 3.481 3.513 122,990 +0.06(+1.69%)
Oct 08, 2019 3.461 3.494 3.435 3.455 101,058 +0.00(+0.00%)
Oct 07, 2019 3.448 3.455 3.410 3.455 79,449 +0.03(+0.95%)
Oct 04, 2019 3.429 3.435 3.409 3.422 54,306 +0.02(+0.57%)
Oct 03, 2019 3.409 3.448 3.377 3.403 177,402 +0.00(+0.00%)
Oct 02, 2019 3.416 3.435 3.383 3.403 58,229 -0.04(-1.13%)
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.