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 )

3.617 -0.033 (-0.90%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 28, 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 28, 2021 4.738 4.746 4.691 4.738 42,239 -0.01(-0.31%)
May 27, 2021 4.731 4.761 4.679 4.753 89,796 +0.00(+0.00%)
May 26, 2021 4.702 4.768 4.657 4.753 65,425 +0.05(+1.10%)
May 25, 2021 4.753 4.767 4.665 4.702 62,150 -0.05(-1.09%)
May 24, 2021 4.716 4.761 4.683 4.753 46,135 +0.10(+2.06%)
May 21, 2021 4.620 4.694 4.620 4.657 35,423 +0.04(+0.96%)
May 20, 2021 4.583 4.628 4.579 4.613 10,245 +0.07(+1.63%)
May 19, 2021 4.510 4.591 4.428 4.539 40,155 -0.05(-1.05%)
May 18, 2021 4.561 4.624 4.561 4.587 33,370 +0.03(+0.57%)
May 17, 2021 4.606 4.622 4.554 4.561 28,421 -0.06(-1.28%)
May 14, 2021 4.576 4.628 4.517 4.620 38,577 +0.06(+1.29%)
May 13, 2021 4.591 4.620 4.502 4.561 65,728 +0.04(+0.98%)
May 12, 2021 4.583 4.620 4.451 4.517 120,159 -0.09(-1.92%)
May 11, 2021 4.665 4.709 4.561 4.606 58,083 -0.05(-1.11%)
May 10, 2021 4.709 4.789 4.643 4.657 38,762 -0.04(-0.94%)
May 07, 2021 4.672 4.753 4.672 4.702 47,740 +0.04(+0.79%)
May 06, 2021 4.672 4.688 4.639 4.665 15,873 +0.03(+0.64%)
May 05, 2021 4.694 4.716 4.635 4.635 46,121 -0.04(-0.95%)
May 04, 2021 4.738 4.879 4.643 4.679 51,410 -0.06(-1.25%)
May 03, 2021 4.731 4.805 4.717 4.738 59,795 +0.00(+0.00%)
Apr 30, 2021 4.724 4.738 4.709 4.738 35,768 -0.01(-0.16%)
Apr 29, 2021 4.798 4.805 4.724 4.746 39,497 -0.06(-1.23%)
Apr 28, 2021 4.753 4.827 4.753 4.805 52,530 +0.02(+0.46%)
Apr 27, 2021 4.783 4.812 4.753 4.783 81,037 -0.01(-0.15%)
Apr 26, 2021 4.761 4.790 4.753 4.790 12,116 +0.03(+0.62%)
Apr 23, 2021 4.724 4.761 4.694 4.761 30,620 +0.07(+1.41%)
Apr 22, 2021 4.679 4.746 4.672 4.694 45,103 +0.00(+0.00%)
Apr 21, 2021 4.620 4.709 4.613 4.694 78,907 +0.07(+1.60%)
Apr 20, 2021 4.672 4.694 4.620 4.620 57,943 -0.10(-2.19%)
Apr 19, 2021 4.702 4.731 4.679 4.724 58,156 +0.01(+0.31%)
Apr 16, 2021 4.724 4.746 4.702 4.709 17,342 -0.01(-0.16%)
Apr 15, 2021 4.753 4.820 4.709 4.716 89,749 -0.01(-0.16%)
Apr 14, 2021 4.724 4.761 4.694 4.724 29,336 +0.00(+0.00%)
Apr 13, 2021 4.665 4.746 4.665 4.724 30,369 +0.07(+1.59%)
Apr 12, 2021 4.716 4.746 4.628 4.650 63,546 -0.06(-1.25%)
Apr 09, 2021 4.694 4.724 4.662 4.709 69,233 -0.01(-0.31%)
Apr 08, 2021 4.665 4.724 4.620 4.724 118,725 +0.10(+2.07%)
Apr 07, 2021 4.665 4.665 4.606 4.628 61,928 -0.01(-0.16%)
Apr 06, 2021 4.547 4.679 4.547 4.635 50,720 +0.07(+1.45%)
Apr 05, 2021 4.561 4.598 4.534 4.569 42,620 +0.02(+0.49%)
Apr 01, 2021 4.539 4.568 4.473 4.547 68,962 +0.05(+1.15%)
Mar 31, 2021 4.428 4.502 4.428 4.495 37,657 +0.05(+1.16%)
Mar 30, 2021 4.399 4.443 4.377 4.443 50,915 +0.01(+0.33%)
Mar 29, 2021 4.406 4.444 4.396 4.428 45,317 -0.01(-0.17%)
Mar 26, 2021 4.392 4.458 4.392 4.436 97,821 +0.01(+0.33%)
Mar 25, 2021 4.414 4.443 4.362 4.421 124,286 -0.01(-0.17%)
Mar 24, 2021 4.547 4.547 4.428 4.428 114,029 -0.04(-0.99%)
Mar 23, 2021 4.524 4.524 4.458 4.473 73,841 -0.03(-0.66%)
Mar 22, 2021 4.473 4.524 4.458 4.502 40,757 +0.08(+1.84%)
Mar 19, 2021 4.428 4.443 4.406 4.421 32,787 +0.00(+0.00%)
Mar 18, 2021 4.547 4.576 4.399 4.421 100,753 -0.15(-3.23%)
Mar 17, 2021 4.547 4.576 4.488 4.569 71,000 -0.02(-0.48%)
Mar 16, 2021 4.635 4.635 4.576 4.591 51,964 -0.01(-0.32%)
Mar 15, 2021 4.635 4.910 4.562 4.606 74,475 +0.04(+0.79%)
Mar 12, 2021 4.548 4.569 4.504 4.569 43,913 +0.04(+0.80%)
Mar 11, 2021 4.490 4.562 4.490 4.533 49,646 +0.08(+1.79%)
Mar 10, 2021 4.454 4.490 4.410 4.454 60,630 +0.04(+0.82%)
Mar 09, 2021 4.338 4.439 4.338 4.417 70,407 +0.14(+3.39%)
Mar 08, 2021 4.294 4.338 4.265 4.273 90,076 -0.03(-0.67%)
Mar 05, 2021 4.374 4.374 4.171 4.301 180,762 -0.05(-1.16%)
Mar 04, 2021 4.504 4.512 4.312 4.352 126,197 -0.18(-3.99%)
Mar 03, 2021 4.569 4.580 4.504 4.533 87,210 -0.07(-1.57%)
Mar 02, 2021 4.606 4.620 4.540 4.606 47,860 +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.