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 )

3.630 -0.020 (-0.55%)
Streaming Delayed Price Updated: 1:23 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 29, 2020 3.546 3.574 3.511 3.574 39,227 +0.02(+0.57%)
May 28, 2020 3.472 3.590 3.468 3.553 27,338 +0.11(+3.15%)
May 27, 2020 3.479 3.479 3.392 3.445 37,772 -0.02(-0.59%)
May 26, 2020 3.458 3.533 3.458 3.465 55,334 +0.01(+0.39%)
May 22, 2020 3.451 3.458 3.404 3.451 23,743 +0.03(+0.79%)
May 21, 2020 3.343 3.479 3.343 3.424 30,927 +0.01(+0.20%)
May 20, 2020 3.323 3.418 3.262 3.418 63,561 +0.10(+3.07%)
May 19, 2020 3.255 3.329 3.255 3.316 36,157 +0.02(+0.69%)
May 18, 2020 3.255 3.309 3.255 3.293 58,432 +0.07(+2.24%)
May 15, 2020 3.207 3.248 3.173 3.221 17,844 +0.01(+0.21%)
May 14, 2020 3.228 3.235 3.133 3.214 50,407 -0.03(-1.04%)
May 13, 2020 3.336 3.336 3.214 3.248 40,436 -0.07(-2.24%)
May 12, 2020 3.357 3.363 3.323 3.323 44,835 -0.01(-0.20%)
May 11, 2020 3.323 3.357 3.323 3.329 13,645 -0.03(-0.81%)
May 08, 2020 3.262 3.357 3.262 3.357 21,530 +0.13(+3.99%)
May 07, 2020 3.289 3.289 3.228 3.228 31,053 -0.01(-0.21%)
May 06, 2020 3.214 3.235 3.194 3.235 19,855 +0.07(+2.14%)
May 05, 2020 3.146 3.214 3.146 3.167 49,715 +0.01(+0.43%)
May 04, 2020 3.119 3.153 3.109 3.153 44,322 -0.02(-0.64%)
May 01, 2020 3.241 3.241 3.126 3.173 55,007 -0.09(-2.70%)
Apr 30, 2020 3.248 3.289 3.237 3.262 62,722 +0.01(+0.21%)
Apr 29, 2020 3.315 3.315 3.214 3.255 57,256 +0.05(+1.48%)
Apr 28, 2020 3.241 3.275 3.167 3.207 45,648 -0.01(-0.42%)
Apr 27, 2020 3.241 3.241 3.187 3.221 16,161 +0.06(+1.93%)
Apr 24, 2020 3.187 3.214 3.153 3.160 19,023 +0.03(+0.87%)
Apr 23, 2020 3.140 3.173 3.133 3.133 34,807 -0.01(-0.22%)
Apr 22, 2020 3.112 3.180 3.092 3.140 57,163 +0.05(+1.76%)
Apr 21, 2020 3.099 3.194 3.085 3.085 22,300 -0.14(-4.41%)
Apr 20, 2020 3.153 3.268 3.113 3.228 56,493 +0.03(+0.85%)
Apr 17, 2020 3.167 3.207 3.079 3.201 52,205 +0.09(+2.83%)
Apr 16, 2020 3.085 3.201 3.072 3.112 15,679 +0.01(+0.25%)
Apr 15, 2020 3.051 3.126 3.051 3.105 36,682 -0.06(-1.75%)
Apr 14, 2020 3.072 3.167 3.018 3.160 35,030 +0.12(+3.79%)
Apr 13, 2020 3.024 3.106 2.990 3.045 99,627 -0.03(-1.10%)
Apr 09, 2020 2.984 3.109 2.984 3.079 61,938 +0.11(+3.65%)
Apr 08, 2020 2.970 3.038 2.902 2.970 107,495 +0.07(+2.58%)
Apr 07, 2020 3.018 3.018 2.862 2.895 106,439 +0.03(+1.18%)
Apr 06, 2020 2.814 2.872 2.712 2.862 35,099 +0.17(+6.30%)
Apr 03, 2020 2.773 2.773 2.631 2.692 32,296 -0.02(-0.75%)
Apr 02, 2020 2.787 2.794 2.692 2.712 32,409 +0.00(+0.00%)
Apr 01, 2020 2.787 2.868 2.670 2.712 67,434 -0.31(-10.31%)
Mar 31, 2020 2.889 3.045 2.889 3.024 45,026 +0.07(+2.53%)
Mar 30, 2020 3.004 3.010 2.821 2.950 118,011 -0.10(-3.33%)
Mar 27, 2020 2.929 3.207 2.801 3.051 199,972 +0.08(+2.74%)
Mar 26, 2020 2.726 3.082 2.712 2.970 71,304 +0.14(+5.04%)
Mar 25, 2020 2.590 3.058 2.590 2.828 145,242 +0.29(+11.50%)
Mar 24, 2020 2.638 2.929 2.448 2.536 156,624 +0.14(+5.65%)
Mar 23, 2020 2.380 2.509 2.170 2.400 113,692 -0.14(-5.60%)
Mar 20, 2020 2.441 2.671 2.346 2.543 83,026 +0.22(+9.65%)
Mar 19, 2020 2.543 2.559 2.217 2.319 337,866 -0.26(-10.24%)
Mar 18, 2020 2.787 2.875 2.278 2.584 206,826 -0.33(-11.19%)
Mar 17, 2020 2.868 2.909 2.801 2.909 66,908 +0.08(+2.88%)
Mar 16, 2020 2.719 2.956 2.590 2.828 66,701 -0.38(-11.84%)
Mar 13, 2020 3.029 3.207 2.872 3.207 121,726 +0.19(+6.13%)
Mar 12, 2020 3.108 3.128 2.983 3.022 159,826 -0.19(-5.77%)
Mar 11, 2020 3.274 3.322 3.182 3.207 82,550 -0.17(-4.90%)
Mar 10, 2020 3.280 3.386 3.240 3.373 117,308 +0.13(+4.08%)
Mar 09, 2020 3.445 3.465 3.141 3.240 304,495 -0.38(-10.42%)
Mar 06, 2020 3.472 3.624 3.419 3.617 39,013 -0.07(-1.97%)
Mar 05, 2020 3.650 3.690 3.564 3.690 88,296 +0.01(+0.18%)
Mar 04, 2020 3.637 3.730 3.578 3.684 121,288 +0.09(+2.58%)
Mar 03, 2020 3.617 3.657 3.564 3.591 77,605 +0.01(+0.18%)
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.