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 +0.060 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Feb 28, 2023 4.071 4.119 4.062 4.071 19,901 -0.03(-0.81%)
Feb 27, 2023 4.096 4.128 4.062 4.104 11,448 +0.06(+1.44%)
Feb 24, 2023 4.104 4.129 4.046 4.046 40,897 -0.07(-1.82%)
Feb 23, 2023 4.179 4.179 4.121 4.121 18,404 -0.04(-1.00%)
Feb 22, 2023 4.162 4.204 4.146 4.162 29,016 -0.02(-0.60%)
Feb 21, 2023 4.204 4.204 4.112 4.187 15,697 +0.04(+1.00%)
Feb 17, 2023 4.121 4.239 4.079 4.146 32,336 +0.02(+0.40%)
Feb 16, 2023 4.146 4.162 4.121 4.129 14,659 +0.00(+0.00%)
Feb 15, 2023 4.179 4.245 4.121 4.129 28,045 -0.09(-2.17%)
Feb 14, 2023 4.220 4.270 4.204 4.220 3,901 -0.02(-0.39%)
Feb 13, 2023 4.204 4.270 4.204 4.237 18,463 +0.02(+0.59%)
Feb 10, 2023 4.229 4.270 4.187 4.212 24,898 -0.02(-0.59%)
Feb 09, 2023 4.354 4.354 4.187 4.237 48,357 -0.14(-3.23%)
Feb 08, 2023 4.312 4.387 4.288 4.379 12,397 +0.07(+1.54%)
Feb 07, 2023 4.295 4.395 4.295 4.312 21,892 +0.02(+0.58%)
Feb 06, 2023 4.329 4.357 4.245 4.287 33,991 -0.05(-1.15%)
Feb 03, 2023 4.312 4.370 4.312 4.337 28,716 -0.01(-0.19%)
Feb 02, 2023 4.320 4.362 4.302 4.345 18,016 +0.06(+1.36%)
Feb 01, 2023 4.295 4.318 4.196 4.287 16,856 +0.09(+2.18%)
Jan 31, 2023 4.254 4.352 4.196 4.196 19,266 -0.07(-1.56%)
Jan 30, 2023 4.196 4.312 4.174 4.262 18,403 -0.04(-0.97%)
Jan 27, 2023 4.354 4.354 4.237 4.304 16,912 +0.01(+0.19%)
Jan 26, 2023 4.327 4.345 4.184 4.295 23,095 +0.00(+0.00%)
Jan 25, 2023 4.146 4.370 4.146 4.295 39,590 +0.07(+1.78%)
Jan 24, 2023 4.254 4.370 4.162 4.220 18,446 +0.06(+1.40%)
Jan 23, 2023 4.154 4.262 4.087 4.162 40,825 +0.01(+0.20%)
Jan 20, 2023 4.308 4.308 4.154 4.154 12,975 +0.00(+0.00%)
Jan 19, 2023 4.137 4.179 4.071 4.154 13,586 -0.02(-0.40%)
Jan 18, 2023 4.187 4.257 4.146 4.171 23,839 -0.03(-0.79%)
Jan 17, 2023 4.162 4.212 4.129 4.204 14,676 +0.08(+2.02%)
Jan 13, 2023 4.071 4.162 4.071 4.121 20,593 +0.04(+1.02%)
Jan 12, 2023 4.079 4.147 4.046 4.079 40,164 +0.00(+0.00%)
Jan 11, 2023 4.071 4.146 4.062 4.079 21,850 +0.00(+0.00%)
Jan 10, 2023 4.062 4.121 4.012 4.079 42,764 -0.05(-1.21%)
Jan 09, 2023 4.154 4.171 4.029 4.129 44,286 -0.01(-0.20%)
Jan 06, 2023 4.079 4.325 4.012 4.137 31,806 +0.10(+2.47%)
Jan 05, 2023 3.954 4.062 3.912 4.037 44,485 +0.05(+1.36%)
Jan 04, 2023 4.021 4.112 3.974 3.983 19,767 -0.04(-0.93%)
Jan 03, 2023 4.121 4.121 3.987 4.021 36,931 +0.02(+0.62%)
Dec 30, 2022 3.954 4.212 3.912 3.996 40,665 +0.02(+0.63%)
Dec 29, 2022 4.046 4.187 3.929 3.971 32,841 +0.03(+0.85%)
Dec 28, 2022 4.096 4.196 3.937 3.937 76,321 -0.16(-3.86%)
Dec 27, 2022 4.187 4.229 4.087 4.096 97,899 -0.17(-4.09%)
Dec 23, 2022 4.312 4.354 4.270 4.270 15,276 +0.00(+0.00%)
Dec 22, 2022 4.312 4.362 4.254 4.270 33,128 -0.10(-2.29%)
Dec 21, 2022 4.379 4.420 4.279 4.370 72,664 -0.01(-0.19%)
Dec 20, 2022 4.270 4.528 4.196 4.379 63,504 +0.10(+2.33%)
Dec 19, 2022 4.279 4.329 4.237 4.279 23,879 -0.04(-0.96%)
Dec 16, 2022 4.304 4.320 4.212 4.320 57,158 +0.00(+0.00%)
Dec 15, 2022 4.220 4.329 4.096 4.320 37,966 +0.01(+0.19%)
Dec 14, 2022 4.179 4.316 4.162 4.312 21,335 +0.14(+3.39%)
Dec 13, 2022 4.370 4.412 4.171 4.171 61,073 -0.17(-4.02%)
Dec 12, 2022 4.237 4.345 4.187 4.345 30,356 +0.01(+0.28%)
Dec 09, 2022 4.329 4.354 4.254 4.333 17,997 -0.03(-0.66%)
Dec 08, 2022 4.399 4.451 4.362 4.362 6,983 +0.02(+0.58%)
Dec 07, 2022 4.313 4.427 4.304 4.337 43,528 +0.04(+0.95%)
Dec 06, 2022 4.394 4.435 4.280 4.296 49,594 -0.08(-1.86%)
Dec 05, 2022 4.296 4.427 4.296 4.378 34,535 +0.07(+1.51%)
Dec 02, 2022 4.182 4.327 4.093 4.313 33,640 +0.09(+2.12%)
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.