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 +0.120 (+3.36%)
Streaming Delayed 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 (%)
May 28, 2021 4.584 4.591 4.537 4.584 43,664 -0.01(-0.31%)
May 27, 2021 4.577 4.605 4.527 4.598 92,826 +0.00(+0.00%)
May 26, 2021 4.548 4.612 4.505 4.598 67,632 +0.05(+1.10%)
May 25, 2021 4.598 4.611 4.512 4.548 64,247 -0.05(-1.09%)
May 24, 2021 4.562 4.605 4.530 4.598 47,692 +0.09(+2.06%)
May 21, 2021 4.470 4.541 4.470 4.505 36,618 +0.04(+0.96%)
May 20, 2021 4.434 4.477 4.430 4.462 10,591 +0.07(+1.63%)
May 19, 2021 4.362 4.441 4.284 4.391 41,510 -0.05(-1.05%)
May 18, 2021 4.412 4.473 4.412 4.437 34,496 +0.02(+0.57%)
May 17, 2021 4.455 4.471 4.405 4.412 29,380 -0.06(-1.28%)
May 14, 2021 4.427 4.477 4.370 4.470 39,878 +0.06(+1.29%)
May 13, 2021 4.441 4.470 4.355 4.412 67,946 +0.04(+0.98%)
May 12, 2021 4.434 4.470 4.305 4.370 124,213 -0.09(-1.92%)
May 11, 2021 4.512 4.555 4.412 4.455 60,043 -0.05(-1.11%)
May 10, 2021 4.555 4.633 4.492 4.505 40,070 -0.04(-0.94%)
May 07, 2021 4.520 4.598 4.520 4.548 49,351 +0.04(+0.79%)
May 06, 2021 4.520 4.535 4.488 4.512 16,409 +0.03(+0.64%)
May 05, 2021 4.541 4.562 4.484 4.484 47,677 -0.04(-0.95%)
May 04, 2021 4.584 4.719 4.491 4.527 53,145 -0.06(-1.25%)
May 03, 2021 4.577 4.648 4.563 4.584 61,813 +0.00(+0.00%)
Apr 30, 2021 4.570 4.584 4.555 4.584 36,975 -0.01(-0.16%)
Apr 29, 2021 4.641 4.648 4.570 4.591 40,829 -0.06(-1.23%)
Apr 28, 2021 4.598 4.669 4.598 4.648 54,303 +0.02(+0.46%)
Apr 27, 2021 4.627 4.655 4.598 4.627 83,771 -0.01(-0.15%)
Apr 26, 2021 4.605 4.634 4.598 4.634 12,525 +0.03(+0.62%)
Apr 23, 2021 4.570 4.605 4.541 4.605 31,653 +0.06(+1.42%)
Apr 22, 2021 4.527 4.591 4.520 4.541 46,625 +0.00(+0.00%)
Apr 21, 2021 4.470 4.555 4.462 4.541 81,570 +0.07(+1.60%)
Apr 20, 2021 4.520 4.541 4.470 4.470 59,898 -0.10(-2.19%)
Apr 19, 2021 4.548 4.577 4.527 4.570 60,118 +0.01(+0.31%)
Apr 16, 2021 4.570 4.591 4.548 4.555 17,927 -0.01(-0.16%)
Apr 15, 2021 4.598 4.662 4.555 4.562 92,777 -0.01(-0.16%)
Apr 14, 2021 4.570 4.605 4.541 4.570 30,326 +0.00(+0.00%)
Apr 13, 2021 4.512 4.591 4.512 4.570 31,394 +0.07(+1.59%)
Apr 12, 2021 4.562 4.591 4.477 4.498 65,690 -0.06(-1.25%)
Apr 09, 2021 4.541 4.570 4.510 4.555 71,569 -0.01(-0.31%)
Apr 08, 2021 4.512 4.570 4.469 4.570 122,731 +0.09(+2.07%)
Apr 07, 2021 4.512 4.512 4.455 4.477 64,017 -0.01(-0.16%)
Apr 06, 2021 4.398 4.527 4.398 4.484 52,432 +0.06(+1.45%)
Apr 05, 2021 4.412 4.448 4.386 4.420 44,058 +0.02(+0.49%)
Apr 01, 2021 4.391 4.419 4.327 4.398 71,289 +0.05(+1.15%)
Mar 31, 2021 4.284 4.355 4.284 4.348 38,927 +0.05(+1.16%)
Mar 30, 2021 4.255 4.298 4.234 4.298 52,633 +0.01(+0.33%)
Mar 29, 2021 4.263 4.299 4.252 4.284 46,846 -0.01(-0.17%)
Mar 26, 2021 4.248 4.312 4.248 4.291 101,122 +0.01(+0.33%)
Mar 25, 2021 4.270 4.298 4.220 4.277 128,479 -0.01(-0.17%)
Mar 24, 2021 4.398 4.398 4.284 4.284 117,877 -0.04(-0.99%)
Mar 23, 2021 4.377 4.377 4.312 4.327 76,333 -0.03(-0.66%)
Mar 22, 2021 4.327 4.377 4.312 4.355 42,132 +0.08(+1.84%)
Mar 19, 2021 4.284 4.298 4.263 4.277 33,894 +0.00(+0.00%)
Mar 18, 2021 4.398 4.427 4.255 4.277 104,153 -0.14(-3.23%)
Mar 17, 2021 4.398 4.427 4.341 4.420 73,396 -0.02(-0.48%)
Mar 16, 2021 4.484 4.484 4.427 4.441 53,718 -0.01(-0.32%)
Mar 15, 2021 4.483 4.750 4.413 4.455 76,988 +0.04(+0.79%)
Mar 12, 2021 4.399 4.420 4.357 4.420 45,395 +0.04(+0.80%)
Mar 11, 2021 4.343 4.413 4.343 4.385 51,322 +0.08(+1.79%)
Mar 10, 2021 4.308 4.343 4.266 4.308 62,676 +0.04(+0.82%)
Mar 09, 2021 4.196 4.294 4.196 4.273 72,783 +0.14(+3.39%)
Mar 08, 2021 4.154 4.196 4.126 4.133 93,115 -0.03(-0.67%)
Mar 05, 2021 4.231 4.231 4.035 4.161 186,862 -0.05(-1.16%)
Mar 04, 2021 4.357 4.364 4.172 4.210 130,455 -0.18(-3.99%)
Mar 03, 2021 4.420 4.431 4.357 4.385 90,153 -0.07(-1.57%)
Mar 02, 2021 4.455 4.469 4.392 4.455 49,474 +0.00(+0.00%)
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.