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 )

3.975 -0.025 (-0.62%)
Official Closing Price Updated: 7:00 PM EST, Nov 26, 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 (%)
Nov 26, 2024 4.010 4.020 3.950 3.975 59,383 -0.02(-0.62%)
Nov 25, 2024 3.990 4.025 3.990 4.000 44,329 +0.02(+0.50%)
Nov 22, 2024 3.990 3.990 3.960 3.980 52,744 +0.03(+0.76%)
Nov 21, 2024 3.990 4.010 3.940 3.950 120,251 -0.05(-1.25%)
Nov 20, 2024 3.950 4.010 3.921 4.000 75,606 +0.06(+1.52%)
Nov 19, 2024 3.890 3.948 3.870 3.940 80,475 +0.05(+1.29%)
Nov 18, 2024 3.810 3.890 3.810 3.890 35,065 +0.08(+2.10%)
Nov 15, 2024 3.820 3.840 3.780 3.810 47,670 +0.01(+0.26%)
Nov 14, 2024 3.840 3.842 3.800 3.800 44,467 -0.05(-1.30%)
Nov 13, 2024 3.870 3.890 3.840 3.850 45,579 -0.01(-0.26%)
Nov 12, 2024 3.890 3.900 3.810 3.860 46,636 -0.03(-0.77%)
Nov 11, 2024 3.850 3.910 3.825 3.890 63,252 +0.04(+1.04%)
Nov 08, 2024 3.790 3.850 3.790 3.850 32,536 +0.03(+0.79%)
Nov 07, 2024 3.810 3.830 3.790 3.820 50,991 +0.01(+0.39%)
Nov 06, 2024 3.810 3.811 3.749 3.805 83,435 +0.06(+1.74%)
Nov 05, 2024 3.700 3.760 3.700 3.740 33,796 +0.02(+0.54%)
Nov 04, 2024 3.670 3.750 3.667 3.720 90,287 +0.01(+0.27%)
Nov 01, 2024 3.680 3.710 3.665 3.710 38,055 +0.05(+1.37%)
Oct 31, 2024 3.710 3.730 3.660 3.660 31,017 -0.04(-1.08%)
Oct 30, 2024 3.700 3.730 3.676 3.700 44,767 +0.02(+0.54%)
Oct 29, 2024 3.690 3.730 3.680 3.680 57,364 -0.02(-0.54%)
Oct 28, 2024 3.700 3.720 3.700 3.700 10,477 -0.01(-0.22%)
Oct 25, 2024 3.710 3.732 3.700 3.708 27,467 +0.02(+0.49%)
Oct 24, 2024 3.710 3.720 3.680 3.690 39,965 +0.00(+0.00%)
Oct 23, 2024 3.710 3.740 3.670 3.690 22,830 -0.05(-1.34%)
Oct 22, 2024 3.740 3.750 3.720 3.740 63,051 +0.00(+0.00%)
Oct 21, 2024 3.750 3.770 3.700 3.740 106,770 +0.02(+0.54%)
Oct 18, 2024 3.760 3.760 3.710 3.720 18,077 -0.04(-1.06%)
Oct 17, 2024 3.790 3.790 3.722 3.760 26,893 +0.01(+0.27%)
Oct 16, 2024 3.780 3.780 3.730 3.750 30,929 +0.01(+0.27%)
Oct 15, 2024 3.730 3.760 3.710 3.740 39,074 +0.01(+0.27%)
Oct 14, 2024 3.750 3.750 3.700 3.730 29,410 +0.00(+0.00%)
Oct 11, 2024 3.760 3.800 3.695 3.730 93,276 +0.01(+0.27%)
Oct 10, 2024 3.760 3.760 3.710 3.720 47,976 -0.02(-0.53%)
Oct 09, 2024 3.760 3.789 3.730 3.740 27,420 +0.00(+0.01%)
Oct 08, 2024 3.760 3.760 3.700 3.740 22,755 -0.01(-0.27%)
Oct 07, 2024 3.760 3.730 3.691 3.750 44,092 +0.02(+0.54%)
Oct 04, 2024 3.690 3.750 3.685 3.730 28,986 +0.05(+1.36%)
Oct 03, 2024 3.690 3.730 3.670 3.680 42,957 +0.02(+0.55%)
Oct 02, 2024 3.670 3.700 3.650 3.660 34,134 -0.02(-0.54%)
Oct 01, 2024 3.700 3.800 3.647 3.680 71,557 +0.01(+0.27%)
Sep 30, 2024 3.580 3.720 3.580 3.670 164,462 +0.01(+0.27%)
Sep 27, 2024 3.680 3.690 3.650 3.660 23,683 +0.02(+0.55%)
Sep 26, 2024 3.710 3.734 3.600 3.640 114,357 -0.06(-1.62%)
Sep 25, 2024 3.750 3.770 3.650 3.700 81,861 -0.02(-0.54%)
Sep 24, 2024 3.860 3.910 3.710 3.720 105,737 -0.10(-2.62%)
Sep 23, 2024 3.980 4.010 3.800 3.820 145,708 -0.07(-1.80%)
Sep 20, 2024 3.840 3.890 3.800 3.890 67,138 +0.05(+1.22%)
Sep 19, 2024 3.970 3.970 3.790 3.843 94,072 -0.03(-0.70%)
Sep 18, 2024 3.900 3.990 3.790 3.870 91,447 +0.00(+0.00%)
Sep 17, 2024 4.070 4.070 3.840 3.870 109,485 -0.11(-2.76%)
Sep 16, 2024 4.020 4.060 3.850 3.980 57,110 +0.01(+0.25%)
Sep 13, 2024 3.970 3.989 3.943 3.970 43,616 +0.01(+0.25%)
Sep 12, 2024 3.980 4.009 3.912 3.960 22,192 +0.05(+1.24%)
Sep 11, 2024 4.125 4.125 3.790 3.912 138,366 -0.15(-3.70%)
Sep 10, 2024 4.125 4.213 3.931 4.062 89,848 -0.03(-0.83%)
Sep 09, 2024 4.038 4.175 3.980 4.096 112,696 +0.04(+0.96%)
Sep 06, 2024 3.980 4.106 3.972 4.057 54,945 +0.08(+1.95%)
Sep 05, 2024 3.931 3.980 3.883 3.980 43,145 +0.05(+1.23%)
Sep 04, 2024 3.883 3.999 3.869 3.931 42,851 +0.07(+1.76%)
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.