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, 2022 4.747 4.900 4.706 4.731 58,104 -0.02(-0.34%)
May 27, 2022 4.658 4.795 4.620 4.747 28,691 +0.10(+2.08%)
May 26, 2022 4.650 4.739 4.626 4.650 40,570 -0.04(-0.86%)
May 25, 2022 4.602 4.690 4.602 4.690 38,160 +0.11(+2.46%)
May 24, 2022 4.562 4.610 4.562 4.578 22,898 -0.08(-1.73%)
May 23, 2022 4.642 4.723 4.602 4.658 28,076 +0.05(+1.05%)
May 20, 2022 4.634 4.745 4.602 4.610 37,963 -0.02(-0.52%)
May 19, 2022 4.666 4.795 4.634 4.634 36,669 -0.08(-1.71%)
May 18, 2022 4.723 4.723 4.650 4.714 29,260 -0.02(-0.51%)
May 17, 2022 4.795 4.795 4.642 4.739 19,148 +0.02(+0.34%)
May 16, 2022 4.835 4.835 4.674 4.723 31,557 +0.01(+0.26%)
May 13, 2022 4.682 4.798 4.634 4.710 30,065 -0.02(-0.41%)
May 12, 2022 4.859 4.867 4.634 4.730 20,245 -0.09(-1.85%)
May 11, 2022 4.714 4.908 4.698 4.819 76,896 -0.01(-0.17%)
May 10, 2022 4.739 4.924 4.706 4.827 54,543 +0.13(+2.74%)
May 09, 2022 4.714 4.739 4.698 4.698 43,401 -0.04(-0.85%)
May 06, 2022 4.706 4.763 4.706 4.739 14,039 -0.02(-0.51%)
May 05, 2022 4.787 4.787 4.706 4.763 10,699 -0.04(-0.80%)
May 04, 2022 4.787 4.827 4.739 4.801 8,951 +0.02(+0.47%)
May 03, 2022 4.755 4.802 4.718 4.779 4,774 +0.04(+0.86%)
May 02, 2022 4.763 4.795 4.706 4.738 18,934 +0.01(+0.16%)
Apr 29, 2022 4.763 4.819 4.731 4.731 15,611 -0.06(-1.18%)
Apr 28, 2022 4.690 4.811 4.688 4.787 23,003 +0.10(+2.23%)
Apr 27, 2022 4.626 4.690 4.626 4.682 55,819 +0.06(+1.22%)
Apr 26, 2022 4.739 4.739 4.626 4.626 35,597 -0.12(-2.54%)
Apr 25, 2022 4.803 4.843 4.747 4.747 42,303 -0.10(-2.16%)
Apr 22, 2022 4.908 4.908 4.795 4.851 26,587 -0.04(-0.82%)
Apr 21, 2022 5.036 5.154 4.883 4.891 56,601 -0.14(-2.88%)
Apr 20, 2022 5.149 5.149 5.036 5.036 15,962 -0.10(-2.03%)
Apr 19, 2022 5.141 5.173 5.109 5.141 27,737 +0.01(+0.16%)
Apr 18, 2022 5.093 5.149 5.036 5.133 24,627 +0.03(+0.63%)
Apr 14, 2022 5.141 5.173 5.101 5.101 12,339 +0.01(+0.16%)
Apr 13, 2022 5.157 5.157 5.052 5.093 5,035 +0.02(+0.32%)
Apr 12, 2022 5.149 5.157 5.036 5.077 44,307 -0.03(-0.63%)
Apr 11, 2022 5.101 5.149 5.004 5.109 44,686 +0.01(+0.16%)
Apr 08, 2022 5.165 5.165 5.036 5.101 10,380 -0.04(-0.78%)
Apr 07, 2022 5.012 5.141 5.012 5.141 18,210 +0.06(+1.11%)
Apr 06, 2022 5.125 5.262 5.028 5.085 87,180 -0.10(-1.86%)
Apr 05, 2022 5.189 5.189 5.044 5.181 44,064 +0.10(+2.06%)
Apr 04, 2022 5.012 5.117 5.012 5.077 7,442 +0.09(+1.77%)
Apr 01, 2022 4.980 5.189 4.950 4.988 40,599 +0.06(+1.31%)
Mar 31, 2022 4.948 5.012 4.912 4.924 23,819 -0.02(-0.49%)
Mar 30, 2022 5.060 5.109 4.940 4.948 27,882 -0.12(-2.38%)
Mar 29, 2022 5.044 5.141 5.004 5.068 15,763 +0.11(+2.27%)
Mar 28, 2022 5.052 5.085 4.924 4.956 38,951 -0.10(-1.91%)
Mar 25, 2022 5.020 5.189 5.020 5.052 32,163 +0.04(+0.80%)
Mar 24, 2022 5.004 5.040 4.912 5.012 66,254 +0.13(+2.64%)
Mar 23, 2022 4.924 4.932 4.827 4.883 24,308 -0.02(-0.49%)
Mar 22, 2022 4.916 4.964 4.835 4.908 33,107 +0.10(+2.18%)
Mar 21, 2022 4.867 4.932 4.771 4.803 26,603 -0.06(-1.32%)
Mar 18, 2022 4.924 4.972 4.867 4.867 49,771 -0.02(-0.49%)
Mar 17, 2022 4.827 4.972 4.787 4.891 77,530 +0.02(+0.50%)
Mar 16, 2022 4.980 5.157 4.859 4.867 86,634 -0.11(-2.26%)
Mar 15, 2022 4.893 5.122 4.893 4.980 36,230 +0.11(+2.27%)
Mar 14, 2022 4.956 5.101 4.854 4.869 100,092 -0.12(-2.37%)
Mar 11, 2022 4.925 5.035 4.838 4.988 34,382 +0.10(+2.10%)
Mar 10, 2022 4.798 5.004 4.798 4.885 24,025 +0.09(+1.81%)
Mar 09, 2022 4.877 4.877 4.798 4.798 17,598 -0.03(-0.65%)
Mar 08, 2022 4.988 4.988 4.743 4.830 38,681 -0.08(-1.61%)
Mar 07, 2022 4.964 4.988 4.814 4.909 34,470 +0.01(+0.16%)
Mar 04, 2022 4.885 4.941 4.810 4.901 39,155 +0.09(+1.80%)
Mar 03, 2022 4.862 4.937 4.814 4.814 16,726 -0.03(-0.65%)
Mar 02, 2022 4.822 5.004 4.759 4.846 57,446 +0.05(+0.99%)
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.