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 +0.070 (+1.93%)
Streaming Delayed Price Updated: 1:18 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 (%)
Aug 31, 2020 3.944 3.944 3.854 3.937 40,468 +0.05(+1.25%)
Aug 28, 2020 3.882 3.930 3.875 3.889 31,968 -0.02(-0.62%)
Aug 27, 2020 3.917 3.930 3.889 3.913 26,869 -0.00(-0.09%)
Aug 26, 2020 3.896 3.944 3.896 3.917 41,625 +0.01(+0.18%)
Aug 25, 2020 3.924 3.924 3.882 3.910 22,406 +0.01(+0.36%)
Aug 24, 2020 3.924 3.924 3.882 3.896 34,458 +0.00(+0.00%)
Aug 21, 2020 3.875 3.903 3.868 3.896 28,224 +0.04(+1.08%)
Aug 20, 2020 3.854 3.917 3.854 3.854 46,856 -0.02(-0.54%)
Aug 19, 2020 3.910 3.917 3.861 3.875 19,821 +0.01(+0.18%)
Aug 18, 2020 3.854 3.910 3.854 3.868 42,339 -0.01(-0.18%)
Aug 17, 2020 3.868 3.882 3.824 3.875 35,454 +0.06(+1.45%)
Aug 14, 2020 3.826 3.868 3.819 3.819 38,448 +0.00(+0.00%)
Aug 13, 2020 3.868 3.924 3.819 3.819 67,852 -0.04(-1.08%)
Aug 12, 2020 3.833 3.883 3.834 3.861 19,935 +0.03(+0.72%)
Aug 11, 2020 3.861 3.882 3.819 3.833 37,956 -0.05(-1.25%)
Aug 10, 2020 3.854 3.882 3.854 3.882 54,576 +0.02(+0.45%)
Aug 07, 2020 3.847 3.910 3.847 3.865 45,504 -0.02(-0.45%)
Aug 06, 2020 3.861 3.909 3.847 3.882 47,144 +0.02(+0.54%)
Aug 05, 2020 3.819 3.875 3.799 3.861 17,182 +0.06(+1.46%)
Aug 04, 2020 3.764 3.812 3.764 3.805 150,616 +0.02(+0.55%)
Aug 03, 2020 3.764 3.785 3.722 3.785 52,406 +0.04(+0.96%)
Jul 31, 2020 3.757 3.771 3.743 3.749 16,704 -0.02(-0.40%)
Jul 30, 2020 3.743 3.778 3.674 3.764 13,567 +0.01(+0.28%)
Jul 29, 2020 3.743 3.768 3.728 3.753 15,210 +0.07(+1.98%)
Jul 28, 2020 3.660 3.750 3.660 3.680 37,289 -0.02(-0.66%)
Jul 27, 2020 3.687 3.706 3.674 3.705 15,671 +0.03(+0.85%)
Jul 24, 2020 3.708 3.708 3.549 3.674 32,544 -0.03(-0.94%)
Jul 23, 2020 3.764 3.771 3.708 3.708 41,278 -0.05(-1.38%)
Jul 22, 2020 3.778 3.778 3.757 3.760 13,667 +0.00(+0.09%)
Jul 21, 2020 3.792 3.792 3.757 3.757 38,402 -0.02(-0.55%)
Jul 20, 2020 3.757 3.785 3.700 3.778 68,323 +0.08(+2.26%)
Jul 17, 2020 3.674 3.694 3.660 3.694 13,536 +0.01(+0.38%)
Jul 16, 2020 3.715 3.715 3.625 3.680 44,781 +0.00(+0.00%)
Jul 15, 2020 3.618 3.687 3.619 3.680 31,088 +0.03(+0.95%)
Jul 14, 2020 3.618 3.660 3.528 3.646 39,358 +0.00(+0.10%)
Jul 13, 2020 3.722 3.757 3.632 3.642 28,271 -0.05(-1.32%)
Jul 10, 2020 3.646 3.701 3.611 3.691 33,696 +0.02(+0.50%)
Jul 09, 2020 3.667 3.674 3.618 3.673 21,020 +0.03(+0.74%)
Jul 08, 2020 3.687 3.687 3.549 3.646 26,594 +0.01(+0.38%)
Jul 07, 2020 3.667 3.674 3.632 3.632 14,797 -0.04(-1.13%)
Jul 06, 2020 3.639 3.708 3.639 3.674 20,973 +0.01(+0.38%)
Jul 02, 2020 3.639 3.660 3.639 3.660 8,208 +0.08(+2.33%)
Jul 01, 2020 3.528 3.618 3.528 3.576 13,446 +0.02(+0.59%)
Jun 30, 2020 3.535 3.583 3.535 3.555 17,363 -0.01(-0.29%)
Jun 29, 2020 3.521 3.607 3.493 3.566 34,923 +0.01(+0.29%)
Jun 26, 2020 3.500 3.715 3.500 3.555 74,305 +0.01(+0.20%)
Jun 25, 2020 3.451 3.555 3.451 3.549 51,744 +0.06(+1.79%)
Jun 24, 2020 3.507 3.555 3.458 3.486 81,662 -0.01(-0.40%)
Jun 23, 2020 3.674 3.674 3.437 3.500 193,969 -0.05(-1.37%)
Jun 22, 2020 3.542 3.618 3.472 3.549 42,425 +0.02(+0.70%)
Jun 19, 2020 3.604 3.632 3.472 3.524 34,992 -0.04(-1.08%)
Jun 18, 2020 3.521 3.576 3.500 3.562 43,035 +0.03(+0.98%)
Jun 17, 2020 3.535 3.555 3.514 3.528 18,658 +0.01(+0.20%)
Jun 16, 2020 3.569 3.612 3.521 3.521 24,212 +0.00(+0.00%)
Jun 15, 2020 3.451 3.521 3.375 3.521 13,361 +0.06(+1.81%)
Jun 12, 2020 3.709 3.709 3.390 3.458 116,208 +0.03(+0.79%)
Jun 11, 2020 3.553 3.600 3.404 3.431 19,950 -0.22(-5.95%)
Jun 10, 2020 3.716 3.716 3.621 3.648 26,540 -0.03(-0.74%)
Jun 09, 2020 3.668 3.691 3.628 3.675 25,794 +0.02(+0.56%)
Jun 08, 2020 3.648 3.716 3.648 3.655 51,317 +0.01(+0.19%)
Jun 05, 2020 3.682 3.688 3.601 3.648 21,678 +0.10(+2.87%)
Jun 04, 2020 3.730 3.763 3.519 3.546 43,178 -0.17(-4.56%)
Jun 03, 2020 3.648 3.716 3.614 3.716 20,523 +0.12(+3.20%)
Jun 02, 2020 3.668 3.682 3.587 3.601 61,400 -0.03(-0.75%)
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.