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 )

3.665 -0.015 (-0.41%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 20, 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 31, 2019 3.045 3.063 3.008 3.038 80,959 -0.03(-1.01%)
May 30, 2019 3.038 3.082 3.020 3.069 78,449 +0.04(+1.43%)
May 29, 2019 3.051 3.088 3.020 3.026 94,837 -0.03(-1.01%)
May 28, 2019 3.100 3.100 3.057 3.057 102,241 -0.02(-0.80%)
May 24, 2019 3.094 3.134 3.076 3.082 105,683 -0.01(-0.40%)
May 23, 2019 3.100 3.107 3.082 3.094 85,251 -0.02(-0.79%)
May 22, 2019 3.094 3.125 3.094 3.119 45,043 +0.01(+0.40%)
May 21, 2019 3.107 3.144 3.094 3.107 41,413 +0.00(+0.00%)
May 20, 2019 3.125 3.156 3.107 3.107 101,506 -0.03(-0.99%)
May 17, 2019 3.137 3.150 3.113 3.137 54,942 -0.01(-0.20%)
May 16, 2019 3.137 3.156 3.131 3.144 75,426 +0.02(+0.59%)
May 15, 2019 3.119 3.156 3.119 3.125 39,558 -0.01(-0.20%)
May 14, 2019 3.137 3.156 3.100 3.131 115,791 +0.01(+0.20%)
May 13, 2019 3.156 3.181 3.125 3.125 58,476 -0.07(-2.13%)
May 10, 2019 3.193 3.204 3.168 3.193 65,930 -0.01(-0.39%)
May 09, 2019 3.199 3.206 3.187 3.206 84,123 -0.01(-0.19%)
May 08, 2019 3.218 3.218 3.206 3.212 87,311 -0.01(-0.19%)
May 07, 2019 3.230 3.235 3.208 3.218 110,615 -0.04(-1.14%)
May 06, 2019 3.243 3.255 3.230 3.255 88,940 -0.01(-0.18%)
May 03, 2019 3.249 3.267 3.224 3.261 18,583 +0.03(+0.95%)
May 02, 2019 3.243 3.243 3.220 3.230 19,242 +0.01(+0.19%)
May 01, 2019 3.243 3.249 3.224 3.224 64,668 -0.01(-0.38%)
Apr 30, 2019 3.224 3.236 3.212 3.236 64,037 +0.01(+0.19%)
Apr 29, 2019 3.218 3.236 3.212 3.230 91,687 +0.01(+0.38%)
Apr 26, 2019 3.212 3.218 3.199 3.218 57,366 +0.01(+0.19%)
Apr 25, 2019 3.199 3.224 3.199 3.212 56,315 +0.00(+0.00%)
Apr 24, 2019 3.218 3.224 3.212 3.212 61,936 -0.00(-0.10%)
Apr 23, 2019 3.206 3.218 3.193 3.215 75,655 +0.01(+0.29%)
Apr 22, 2019 3.224 3.230 3.199 3.206 76,567 -0.01(-0.38%)
Apr 18, 2019 3.230 3.230 3.212 3.218 65,446 -0.01(-0.31%)
Apr 17, 2019 3.243 3.243 3.224 3.228 40,423 -0.00(-0.07%)
Apr 16, 2019 3.224 3.243 3.223 3.230 47,955 +0.01(+0.19%)
Apr 15, 2019 3.224 3.236 3.206 3.224 33,718 -0.01(-0.19%)
Apr 12, 2019 3.224 3.236 3.218 3.230 42,337 +0.01(+0.19%)
Apr 11, 2019 3.224 3.224 3.206 3.224 21,337 +0.01(+0.19%)
Apr 10, 2019 3.212 3.221 3.212 3.218 33,383 +0.01(+0.19%)
Apr 09, 2019 3.218 3.224 3.206 3.212 43,477 -0.01(-0.19%)
Apr 08, 2019 3.212 3.224 3.212 3.218 41,652 +0.00(+0.00%)
Apr 05, 2019 3.224 3.236 3.218 3.218 41,045 -0.01(-0.19%)
Apr 04, 2019 3.230 3.230 3.181 3.224 222,681 +0.00(+0.00%)
Apr 03, 2019 3.224 3.236 3.206 3.224 230,874 +0.01(+0.19%)
Apr 02, 2019 3.236 3.236 3.212 3.218 64,487 -0.01(-0.19%)
Apr 01, 2019 3.218 3.230 3.218 3.224 87,427 +0.01(+0.19%)
Mar 29, 2019 3.215 3.224 3.211 3.218 33,611 +0.01(+0.39%)
Mar 28, 2019 3.187 3.212 3.181 3.206 41,748 +0.01(+0.39%)
Mar 27, 2019 3.218 3.218 3.187 3.193 30,843 -0.01(-0.19%)
Mar 26, 2019 3.218 3.218 3.197 3.199 158,607 -0.01(-0.19%)
Mar 25, 2019 3.212 3.212 3.189 3.206 122,591 -0.01(-0.19%)
Mar 22, 2019 3.236 3.238 3.212 3.212 72,071 -0.03(-0.95%)
Mar 21, 2019 3.206 3.243 3.199 3.243 34,484 +0.04(+1.16%)
Mar 20, 2019 3.206 3.212 3.187 3.206 38,818 +0.00(+0.00%)
Mar 19, 2019 3.193 3.206 3.181 3.206 50,653 +0.01(+0.39%)
Mar 18, 2019 3.193 3.212 3.191 3.193 60,052 +0.00(+0.00%)
Mar 15, 2019 3.199 3.206 3.193 3.193 61,244 +0.01(+0.19%)
Mar 14, 2019 3.187 3.199 3.187 3.187 62,007 +0.00(+0.00%)
Mar 13, 2019 3.181 3.193 3.175 3.187 114,981 +0.01(+0.38%)
Mar 12, 2019 3.175 3.175 3.163 3.175 100,612 +0.02(+0.57%)
Mar 11, 2019 3.175 3.175 3.133 3.157 274,574 +0.04(+1.36%)
Mar 08, 2019 3.114 3.120 3.096 3.114 50,435 -0.02(-0.58%)
Mar 07, 2019 3.157 3.157 3.114 3.133 53,679 -0.02(-0.77%)
Mar 06, 2019 3.187 3.187 3.157 3.157 65,031 -0.02(-0.76%)
Mar 05, 2019 3.187 3.187 3.175 3.181 43,345 +0.01(+0.19%)
Mar 04, 2019 3.175 3.187 3.169 3.175 60,783 +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.