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 )

3.530 -0.050 (-1.39%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 14, 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, 2023 3.684 3.720 3.642 3.659 42,627 -0.04(-1.15%)
May 30, 2023 3.710 3.732 3.687 3.701 14,727 +0.03(+0.70%)
May 26, 2023 3.650 3.693 3.650 3.676 6,955 +0.04(+1.18%)
May 25, 2023 3.676 3.681 3.633 3.633 22,094 -0.03(-0.93%)
May 24, 2023 3.676 3.701 3.659 3.667 17,352 -0.04(-1.15%)
May 23, 2023 3.693 3.719 3.684 3.710 20,885 +0.03(+0.70%)
May 22, 2023 3.684 3.701 3.684 3.684 16,848 +0.00(+0.00%)
May 19, 2023 3.693 3.719 3.684 3.684 9,181 -0.01(-0.23%)
May 18, 2023 3.778 3.787 3.693 3.693 21,660 -0.05(-1.37%)
May 17, 2023 3.753 3.778 3.744 3.744 42,685 -0.01(-0.23%)
May 16, 2023 3.778 3.778 3.744 3.753 20,940 -0.01(-0.23%)
May 15, 2023 3.770 3.770 3.736 3.761 30,355 +0.02(+0.43%)
May 12, 2023 3.761 3.761 3.736 3.745 4,472 -0.03(-0.88%)
May 11, 2023 3.795 3.795 3.770 3.778 2,565 -0.03(-0.67%)
May 10, 2023 3.804 3.804 3.761 3.804 8,626 +0.03(+0.68%)
May 09, 2023 3.795 3.915 3.770 3.778 29,481 -0.01(-0.23%)
May 08, 2023 3.770 3.787 3.770 3.787 14,628 +0.02(+0.45%)
May 05, 2023 3.736 3.770 3.727 3.770 12,823 +0.04(+1.15%)
May 04, 2023 3.736 3.744 3.727 3.727 51,840 -0.03(-0.68%)
May 03, 2023 3.761 3.761 3.744 3.753 15,461 +0.00(+0.00%)
May 02, 2023 3.744 3.761 3.740 3.753 21,421 +0.00(+0.00%)
May 01, 2023 3.736 3.770 3.736 3.753 23,060 -0.02(-0.57%)
Apr 28, 2023 3.719 3.782 3.719 3.774 25,345 +0.03(+0.80%)
Apr 27, 2023 3.753 3.770 3.736 3.744 30,715 -0.03(-0.68%)
Apr 26, 2023 3.770 3.770 3.761 3.770 4,203 +0.01(+0.23%)
Apr 25, 2023 3.784 3.795 3.736 3.761 16,617 -0.05(-1.35%)
Apr 24, 2023 3.838 3.855 3.787 3.813 3,459 -0.01(-0.22%)
Apr 21, 2023 3.795 3.838 3.778 3.821 6,623 +0.03(+0.67%)
Apr 20, 2023 3.808 3.838 3.796 3.796 10,446 -0.04(-1.07%)
Apr 19, 2023 3.795 3.847 3.795 3.837 8,654 -0.01(-0.27%)
Apr 18, 2023 3.787 3.872 3.710 3.847 59,663 +0.01(+0.22%)
Apr 17, 2023 3.753 3.855 3.753 3.838 22,992 -0.02(-0.44%)
Apr 14, 2023 3.804 3.915 3.761 3.855 21,243 +0.03(+0.67%)
Apr 13, 2023 3.830 3.847 3.781 3.830 21,246 +0.03(+0.67%)
Apr 12, 2023 3.761 3.821 3.761 3.804 34,062 +0.08(+2.06%)
Apr 11, 2023 3.659 3.748 3.659 3.727 18,548 +0.00(+0.00%)
Apr 10, 2023 3.693 3.813 3.642 3.727 51,925 +0.00(+0.00%)
Apr 06, 2023 3.693 3.727 3.693 3.727 15,528 +0.03(+0.93%)
Apr 05, 2023 3.761 3.761 3.642 3.693 53,198 -0.10(-2.70%)
Apr 04, 2023 3.787 3.804 3.761 3.795 27,498 -0.01(-0.22%)
Apr 03, 2023 3.770 3.804 3.770 3.804 10,769 +0.01(+0.23%)
Mar 31, 2023 3.778 3.804 3.753 3.795 16,385 +0.03(+0.91%)
Mar 30, 2023 3.795 3.804 3.753 3.761 40,296 -0.02(-0.45%)
Mar 29, 2023 3.804 3.806 3.778 3.778 21,373 -0.03(-0.67%)
Mar 28, 2023 3.736 3.864 3.736 3.804 26,304 +0.03(+0.68%)
Mar 27, 2023 3.744 3.872 3.727 3.778 40,992 +0.03(+0.91%)
Mar 24, 2023 3.761 3.838 3.684 3.744 64,490 +0.07(+1.86%)
Mar 23, 2023 3.650 3.727 3.642 3.676 19,796 +0.01(+0.23%)
Mar 22, 2023 3.753 3.753 3.650 3.667 29,740 -0.00(-0.12%)
Mar 21, 2023 3.701 3.770 3.650 3.672 56,467 +0.06(+1.78%)
Mar 20, 2023 3.753 3.804 3.590 3.607 83,896 -0.16(-4.31%)
Mar 17, 2023 3.804 3.890 3.753 3.770 72,785 -0.03(-0.90%)
Mar 16, 2023 3.736 3.847 3.721 3.804 33,303 -0.01(-0.22%)
Mar 15, 2023 3.971 4.006 3.813 3.813 27,157 -0.16(-3.98%)
Mar 14, 2023 4.087 4.087 3.971 3.971 43,687 -0.02(-0.42%)
Mar 13, 2023 4.029 4.038 3.987 3.987 18,737 -0.07(-1.84%)
Mar 10, 2023 4.004 4.062 3.979 4.062 56,591 +0.08(+2.09%)
Mar 09, 2023 4.137 4.166 3.979 3.979 23,382 -0.16(-3.82%)
Mar 08, 2023 4.137 4.146 4.129 4.137 14,339 +0.00(+0.00%)
Mar 07, 2023 4.146 4.177 4.137 4.137 11,495 -0.03(-0.80%)
Mar 06, 2023 4.121 4.171 4.121 4.171 6,538 +0.05(+1.21%)
Mar 03, 2023 4.046 4.121 4.046 4.121 3,924 +0.07(+1.64%)
Mar 02, 2023 4.037 4.066 4.012 4.054 21,822 -0.02(-0.61%)
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.