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 )

3.700 +0.060 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2019 3.384 3.406 3.357 3.403 85,385 +0.03(+0.75%)
Jul 30, 2019 3.359 3.403 3.359 3.378 59,500 +0.01(+0.38%)
Jul 29, 2019 3.384 3.397 3.359 3.365 48,210 +0.01(+0.19%)
Jul 26, 2019 3.372 3.384 3.359 3.359 67,693 -0.03(-0.93%)
Jul 25, 2019 3.391 3.410 3.378 3.391 89,523 +0.01(+0.19%)
Jul 24, 2019 3.352 3.384 3.352 3.384 91,109 +0.03(+0.95%)
Jul 23, 2019 3.327 3.352 3.321 3.352 97,470 +0.03(+0.76%)
Jul 22, 2019 3.346 3.346 3.321 3.327 37,343 -0.01(-0.19%)
Jul 19, 2019 3.340 3.352 3.308 3.333 84,577 +0.01(+0.19%)
Jul 18, 2019 3.346 3.346 3.308 3.327 75,081 +0.01(+0.19%)
Jul 17, 2019 3.333 3.333 3.308 3.321 72,472 -0.01(-0.38%)
Jul 16, 2019 3.333 3.346 3.321 3.333 92,386 +0.00(+0.00%)
Jul 15, 2019 3.327 3.340 3.321 3.333 131,062 +0.02(+0.57%)
Jul 12, 2019 3.307 3.333 3.307 3.314 109,192 +0.01(+0.38%)
Jul 11, 2019 3.295 3.314 3.289 3.302 264,508 -0.01(-0.23%)
Jul 10, 2019 3.295 3.321 3.283 3.309 120,822 +0.02(+0.62%)
Jul 09, 2019 3.274 3.295 3.257 3.289 95,734 +0.00(+0.00%)
Jul 08, 2019 3.261 3.295 3.261 3.289 83,310 +0.01(+0.39%)
Jul 05, 2019 3.276 3.283 3.269 3.276 34,241 -0.01(-0.39%)
Jul 03, 2019 3.276 3.295 3.257 3.289 113,137 +0.02(+0.58%)
Jul 02, 2019 3.264 3.270 3.238 3.270 43,009 +0.03(+0.78%)
Jul 01, 2019 3.264 3.289 3.245 3.245 155,156 -0.01(-0.20%)
Jun 28, 2019 3.245 3.251 3.232 3.251 56,174 +0.01(+0.39%)
Jun 27, 2019 3.226 3.238 3.219 3.238 56,534 +0.01(+0.39%)
Jun 26, 2019 3.238 3.238 3.207 3.226 54,097 -0.01(-0.20%)
Jun 25, 2019 3.238 3.270 3.214 3.232 139,271 -0.01(-0.20%)
Jun 24, 2019 3.232 3.257 3.213 3.238 175,406 +0.02(+0.59%)
Jun 21, 2019 3.219 3.232 3.213 3.219 78,107 -0.01(-0.20%)
Jun 20, 2019 3.207 3.232 3.190 3.226 119,496 +0.04(+1.19%)
Jun 19, 2019 3.181 3.207 3.171 3.188 100,103 +0.00(+0.00%)
Jun 18, 2019 3.181 3.200 3.131 3.188 77,329 +0.02(+0.62%)
Jun 17, 2019 3.162 3.178 3.162 3.168 52,960 +0.01(+0.18%)
Jun 14, 2019 3.175 3.175 3.150 3.162 55,385 -0.01(-0.40%)
Jun 13, 2019 3.194 3.194 3.169 3.175 41,789 +0.02(+0.60%)
Jun 12, 2019 3.162 3.175 3.156 3.156 133,991 -0.01(-0.20%)
Jun 11, 2019 3.125 3.162 3.125 3.162 111,730 +0.04(+1.19%)
Jun 10, 2019 3.107 3.131 3.088 3.125 153,313 +0.04(+1.20%)
Jun 07, 2019 3.063 3.100 3.063 3.088 91,624 +0.02(+0.61%)
Jun 06, 2019 3.069 3.082 3.057 3.069 151,500 -0.01(-0.20%)
Jun 05, 2019 3.069 3.088 3.057 3.076 91,632 +0.02(+0.81%)
Jun 04, 2019 3.032 3.069 3.020 3.051 117,151 +0.04(+1.23%)
Jun 03, 2019 3.051 3.054 3.001 3.014 76,722 -0.02(-0.81%)
May 31, 2019 3.045 3.063 3.008 3.038 80,959 -0.03(-1.01%)
May 30, 2019 3.038 3.082 3.020 3.069 78,449 +0.04(+1.43%)
May 29, 2019 3.051 3.088 3.020 3.026 94,837 -0.03(-1.01%)
May 28, 2019 3.100 3.100 3.057 3.057 102,241 -0.02(-0.80%)
May 24, 2019 3.094 3.134 3.076 3.082 105,683 -0.01(-0.40%)
May 23, 2019 3.100 3.107 3.082 3.094 85,251 -0.02(-0.79%)
May 22, 2019 3.094 3.125 3.094 3.119 45,043 +0.01(+0.40%)
May 21, 2019 3.107 3.144 3.094 3.107 41,413 +0.00(+0.00%)
May 20, 2019 3.125 3.156 3.107 3.107 101,506 -0.03(-0.99%)
May 17, 2019 3.137 3.150 3.113 3.137 54,942 -0.01(-0.20%)
May 16, 2019 3.137 3.156 3.131 3.144 75,426 +0.02(+0.59%)
May 15, 2019 3.119 3.156 3.119 3.125 39,558 -0.01(-0.20%)
May 14, 2019 3.137 3.156 3.100 3.131 115,791 +0.01(+0.20%)
May 13, 2019 3.156 3.181 3.125 3.125 58,476 -0.07(-2.13%)
May 10, 2019 3.193 3.204 3.168 3.193 65,930 -0.01(-0.39%)
May 09, 2019 3.199 3.206 3.187 3.206 84,123 -0.01(-0.19%)
May 08, 2019 3.218 3.218 3.206 3.212 87,311 -0.01(-0.19%)
May 07, 2019 3.230 3.235 3.208 3.218 110,615 -0.04(-1.14%)
May 06, 2019 3.243 3.255 3.230 3.255 88,940 -0.01(-0.18%)
May 03, 2019 3.249 3.267 3.224 3.261 18,583 +0.03(+0.95%)
May 02, 2019 3.243 3.243 3.220 3.230 19,242 +0.01(+0.19%)
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.