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 )

3.620 -0.050 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2018 3.463 3.534 3.452 3.517 41,425 +0.03(+0.98%)
May 30, 2018 3.460 3.568 3.438 3.483 40,483 +0.02(+0.62%)
May 29, 2018 3.501 3.528 3.438 3.462 29,337 -0.05(-1.43%)
May 25, 2018 3.512 3.512 3.512 0 +0.02(+0.57%)
May 24, 2018 3.487 3.513 3.466 3.492 22,192 +0.01(+0.25%)
May 23, 2018 3.483 3.500 3.461 3.483 25,129 +0.01(+0.33%)
May 22, 2018 3.465 3.500 3.465 3.472 23,024 -0.02(-0.49%)
May 21, 2018 3.404 3.500 3.404 3.489 63,166 +0.09(+2.57%)
May 18, 2018 3.449 3.455 3.387 3.401 43,588 -0.01(-0.40%)
May 17, 2018 3.455 3.455 3.409 3.415 12,978 -0.02(-0.66%)
May 16, 2018 3.353 3.449 3.353 3.438 12,879 +0.06(+1.85%)
May 15, 2018 3.438 3.438 3.358 3.375 44,310 -0.02(-0.50%)
May 14, 2018 3.438 3.438 3.364 3.392 61,916 -0.04(-1.24%)
May 11, 2018 3.449 3.455 3.426 3.435 25,638 +0.01(+0.41%)
May 10, 2018 3.449 3.485 3.409 3.421 15,553 -0.02(-0.66%)
May 09, 2018 3.446 3.469 3.415 3.443 14,488 -0.02(-0.69%)
May 08, 2018 3.432 3.467 3.432 3.467 24,637 +0.04(+1.02%)
May 07, 2018 3.409 3.432 3.387 3.432 31,175 +0.00(+0.00%)
May 04, 2018 3.416 3.432 3.409 3.432 10,746 +0.02(+0.50%)
May 03, 2018 3.421 3.426 3.404 3.415 10,686 -0.01(-0.17%)
May 02, 2018 3.358 3.432 3.358 3.421 24,544 +0.07(+2.20%)
May 01, 2018 3.489 3.489 3.347 3.347 33,215 -0.15(-4.38%)
Apr 30, 2018 3.432 3.517 3.427 3.500 24,919 -0.02(-0.48%)
Apr 27, 2018 3.517 3.517 3.410 3.517 35,842 +0.05(+1.39%)
Apr 26, 2018 3.409 3.471 3.406 3.469 18,712 +0.04(+1.07%)
Apr 25, 2018 3.409 3.454 3.336 3.432 59,155 +0.00(+0.00%)
Apr 24, 2018 3.472 3.472 3.380 3.432 27,375 +0.01(+0.33%)
Apr 23, 2018 3.415 3.426 3.330 3.421 49,576 +0.01(+0.17%)
Apr 20, 2018 3.455 3.472 3.404 3.415 74,797 -0.07(-2.03%)
Apr 19, 2018 3.493 3.517 3.449 3.486 47,762 -0.03(-0.89%)
Apr 18, 2018 3.466 3.517 3.466 3.517 23,299 +0.03(+0.82%)
Apr 17, 2018 3.427 3.506 3.409 3.489 30,273 +0.07(+1.99%)
Apr 16, 2018 3.483 3.528 3.398 3.421 35,128 -0.11(-3.05%)
Apr 13, 2018 3.409 3.528 3.409 3.528 18,509 +0.12(+3.49%)
Apr 12, 2018 3.387 3.432 3.387 3.409 29,686 -0.01(-0.18%)
Apr 11, 2018 3.409 3.426 3.409 3.415 23,750 +0.01(+0.18%)
Apr 10, 2018 3.358 3.415 3.353 3.409 44,042 +0.01(+0.17%)
Apr 09, 2018 3.426 3.426 3.341 3.404 12,042 +0.03(+1.01%)
Apr 06, 2018 3.381 3.387 3.363 3.370 30,731 +0.01(+0.37%)
Apr 05, 2018 3.347 3.403 3.336 3.357 37,360 +0.02(+0.65%)
Apr 04, 2018 3.267 3.347 3.267 3.336 49,883 +0.05(+1.38%)
Apr 03, 2018 3.313 3.313 3.222 3.290 25,351 +0.03(+1.02%)
Apr 02, 2018 3.321 3.321 3.239 3.257 17,875 -0.03(-1.06%)
Mar 29, 2018 3.292 3.292 3.292 0 +0.03(+0.92%)
Mar 28, 2018 3.262 3.295 3.251 3.262 5,119 -0.05(-1.37%)
Mar 27, 2018 3.307 3.358 3.279 3.307 59,106 -0.00(-0.07%)
Mar 26, 2018 3.341 3.341 3.214 3.309 47,856 -0.01(-0.44%)
Mar 23, 2018 3.347 3.375 3.319 3.324 80,930 -0.01(-0.34%)
Mar 22, 2018 3.353 3.385 3.308 3.336 50,193 -0.03(-1.01%)
Mar 21, 2018 3.307 3.370 3.297 3.370 36,178 +0.01(+0.17%)
Mar 20, 2018 3.370 3.375 3.245 3.364 30,377 +0.00(+0.00%)
Mar 19, 2018 3.273 3.375 3.216 3.364 122,785 +0.12(+3.85%)
Mar 16, 2018 3.228 3.278 3.228 3.239 34,472 +0.00(+0.00%)
Mar 15, 2018 3.263 3.290 3.239 3.239 72,163 -0.09(-2.56%)
Mar 14, 2018 3.341 3.398 3.269 3.324 32,586 +0.02(+0.69%)
Mar 13, 2018 3.324 3.335 3.301 3.301 18,423 -0.02(-0.67%)
Mar 12, 2018 3.307 3.324 3.263 3.324 62,993 +0.04(+1.36%)
Mar 09, 2018 3.246 3.290 3.213 3.279 44,272 +0.07(+2.08%)
Mar 08, 2018 3.196 3.213 3.196 3.213 15,401 +0.01(+0.35%)
Mar 07, 2018 3.224 3.163 3.201 53,115 +0.03(+0.88%)
Mar 06, 2018 3.168 3.205 3.146 3.174 21,163 +0.02(+0.53%)
Mar 05, 2018 3.129 3.179 3.129 3.157 35,883 +0.00(+0.00%)
Mar 02, 2018 3.174 3.213 3.096 3.157 49,924 +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.