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 (%)
Sep 29, 2023 3.503 3.531 3.494 3.512 33,535 +0.00(+0.00%)
Sep 28, 2023 3.569 3.569 3.456 3.512 36,225 -0.06(-1.57%)
Sep 27, 2023 3.512 3.578 3.419 3.569 57,031 +0.06(+1.60%)
Sep 26, 2023 3.494 3.550 3.491 3.512 117,408 +0.02(+0.54%)
Sep 25, 2023 3.484 3.541 3.484 3.494 76,932 +0.02(+0.54%)
Sep 22, 2023 3.531 3.531 3.447 3.475 62,977 +0.03(+0.82%)
Sep 21, 2023 3.466 3.466 3.419 3.447 19,097 -0.02(-0.54%)
Sep 20, 2023 3.512 3.512 3.456 3.466 40,494 -0.01(-0.27%)
Sep 19, 2023 3.512 3.512 3.456 3.475 37,052 -0.03(-0.80%)
Sep 18, 2023 3.531 3.531 3.466 3.503 40,864 -0.01(-0.27%)
Sep 15, 2023 3.522 3.559 3.484 3.512 24,460 -0.01(-0.27%)
Sep 14, 2023 3.625 3.625 3.512 3.522 49,987 -0.05(-1.31%)
Sep 13, 2023 3.578 3.578 3.551 3.569 24,794 +0.02(+0.51%)
Sep 12, 2023 3.578 3.583 3.541 3.551 64,292 -0.03(-0.76%)
Sep 11, 2023 3.605 3.605 3.541 3.578 16,345 +0.00(+0.00%)
Sep 08, 2023 3.614 3.614 3.560 3.578 16,462 +0.00(+0.00%)
Sep 07, 2023 3.605 3.605 3.578 3.578 22,356 -0.01(-0.25%)
Sep 06, 2023 3.623 3.623 3.578 3.587 30,497 +0.00(+0.00%)
Sep 05, 2023 3.587 3.648 3.587 3.587 69,696 -0.08(-2.23%)
Sep 01, 2023 3.650 3.669 3.641 3.669 38,817 +0.02(+0.62%)
Aug 31, 2023 3.650 3.650 3.623 3.646 27,221 +0.01(+0.17%)
Aug 30, 2023 3.623 3.650 3.605 3.640 32,147 +0.02(+0.46%)
Aug 29, 2023 3.619 3.650 3.598 3.623 61,203 +0.01(+0.25%)
Aug 28, 2023 3.623 3.637 3.587 3.614 26,232 +0.02(+0.42%)
Aug 25, 2023 3.587 3.623 3.587 3.599 38,349 -0.01(-0.17%)
Aug 24, 2023 3.614 3.623 3.587 3.605 44,970 +0.02(+0.51%)
Aug 23, 2023 3.669 3.669 3.560 3.587 70,202 -0.08(-2.23%)
Aug 22, 2023 3.687 3.712 3.669 3.669 10,571 -0.02(-0.61%)
Aug 21, 2023 3.678 3.705 3.678 3.691 7,694 -0.01(-0.37%)
Aug 18, 2023 3.750 3.750 3.687 3.705 19,706 +0.00(+0.00%)
Aug 17, 2023 3.778 3.787 3.705 3.705 50,965 -0.06(-1.69%)
Aug 16, 2023 3.832 3.841 3.768 3.768 20,020 -0.06(-1.66%)
Aug 15, 2023 3.823 3.841 3.823 3.832 42,542 +0.01(+0.24%)
Aug 14, 2023 3.823 3.832 3.823 3.823 13,814 +0.00(+0.00%)
Aug 11, 2023 3.823 3.850 3.823 3.823 16,801 -0.02(-0.47%)
Aug 10, 2023 3.832 3.889 3.832 3.841 51,998 +0.00(+0.00%)
Aug 09, 2023 3.868 3.873 3.841 3.841 17,603 +0.00(+0.00%)
Aug 08, 2023 3.850 3.859 3.841 3.841 35,985 -0.02(-0.47%)
Aug 07, 2023 3.887 3.887 3.850 3.859 15,537 +0.00(+0.00%)
Aug 04, 2023 3.859 3.887 3.850 3.859 12,354 +0.01(+0.24%)
Aug 03, 2023 3.859 4.059 3.841 3.850 30,094 +0.00(+0.00%)
Aug 02, 2023 3.905 3.905 3.850 3.850 19,297 -0.06(-1.62%)
Aug 01, 2023 3.868 3.932 3.868 3.914 16,483 +0.02(+0.47%)
Jul 31, 2023 3.868 3.913 3.868 3.896 8,400 +0.03(+0.70%)
Jul 28, 2023 3.887 3.905 3.859 3.868 40,992 -0.01(-0.23%)
Jul 27, 2023 3.877 3.896 3.859 3.877 24,368 +0.00(+0.00%)
Jul 26, 2023 3.905 3.932 3.868 3.877 13,271 +0.00(+0.00%)
Jul 25, 2023 3.859 3.887 3.854 3.877 25,706 +0.04(+0.95%)
Jul 24, 2023 3.859 3.877 3.841 3.841 27,471 +0.02(+0.48%)
Jul 21, 2023 3.823 3.883 3.823 3.823 26,005 -0.02(-0.47%)
Jul 20, 2023 3.868 3.923 3.841 3.841 25,672 -0.08(-2.08%)
Jul 19, 2023 3.914 3.977 3.905 3.923 52,421 +0.05(+1.17%)
Jul 18, 2023 3.905 3.905 3.859 3.877 22,118 -0.01(-0.23%)
Jul 17, 2023 3.896 3.932 3.859 3.887 31,570 +0.01(+0.23%)
Jul 14, 2023 3.877 3.941 3.875 3.877 17,315 -0.03(-0.70%)
Jul 13, 2023 3.887 4.077 3.850 3.905 55,166 -0.01(-0.21%)
Jul 12, 2023 3.941 3.941 3.887 3.913 30,626 -0.00(-0.02%)
Jul 11, 2023 3.959 3.977 3.887 3.914 27,327 -0.02(-0.46%)
Jul 10, 2023 3.877 3.932 3.851 3.932 14,206 +0.05(+1.41%)
Jul 07, 2023 3.850 4.059 3.844 3.877 19,518 +0.03(+0.71%)
Jul 06, 2023 3.932 3.932 3.850 3.850 5,473 -0.09(-2.30%)
Jul 05, 2023 3.923 3.968 3.905 3.941 27,948 +0.02(+0.46%)
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.