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 )

3.670 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 30, 2021 4.788 4.826 4.788 4.803 50,468 -0.05(-0.93%)
Jul 29, 2021 4.826 4.863 4.811 4.848 41,268 +0.02(+0.47%)
Jul 28, 2021 4.796 4.826 4.743 4.826 28,387 +0.06(+1.26%)
Jul 27, 2021 4.788 4.796 4.698 4.766 37,685 -0.01(-0.16%)
Jul 26, 2021 4.758 4.811 4.758 4.773 38,291 -0.03(-0.63%)
Jul 23, 2021 4.803 4.826 4.772 4.803 9,445 +0.03(+0.63%)
Jul 22, 2021 4.788 4.796 4.766 4.773 25,160 -0.01(-0.16%)
Jul 21, 2021 4.766 4.788 4.751 4.781 36,950 +0.02(+0.47%)
Jul 20, 2021 4.645 4.758 4.638 4.758 38,587 +0.12(+2.59%)
Jul 19, 2021 4.630 4.660 4.600 4.638 51,755 -0.05(-1.12%)
Jul 16, 2021 4.781 4.781 4.668 4.690 39,448 -0.05(-0.95%)
Jul 15, 2021 4.766 4.781 4.735 4.735 31,017 -0.04(-0.79%)
Jul 14, 2021 4.841 4.909 4.773 4.773 37,009 -0.07(-1.40%)
Jul 13, 2021 4.848 4.871 4.826 4.841 31,020 -0.02(-0.46%)
Jul 12, 2021 4.871 4.931 4.841 4.863 66,705 -0.02(-0.46%)
Jul 09, 2021 4.841 4.901 4.833 4.886 31,958 +0.05(+0.93%)
Jul 08, 2021 4.818 4.878 4.773 4.841 56,732 -0.05(-1.08%)
Jul 07, 2021 4.901 4.916 4.856 4.893 65,531 -0.02(-0.31%)
Jul 06, 2021 4.961 4.961 4.826 4.908 69,081 -0.03(-0.61%)
Jul 02, 2021 4.999 4.999 4.901 4.938 52,142 -0.02(-0.30%)
Jul 01, 2021 4.961 4.961 4.886 4.953 30,999 +0.00(+0.00%)
Jun 30, 2021 4.968 4.999 4.893 4.953 46,724 -0.04(-0.75%)
Jun 29, 2021 4.953 5.006 4.923 4.991 55,470 +0.00(+0.00%)
Jun 28, 2021 4.991 5.051 4.953 4.991 70,713 +0.04(+0.76%)
Jun 25, 2021 4.999 5.051 4.938 4.953 78,819 -0.04(-0.75%)
Jun 24, 2021 4.938 5.014 4.938 4.991 54,420 +0.03(+0.61%)
Jun 23, 2021 4.961 4.961 4.877 4.961 68,100 +0.08(+1.69%)
Jun 22, 2021 4.856 4.893 4.833 4.878 37,669 +0.02(+0.46%)
Jun 21, 2021 4.871 4.916 4.833 4.856 24,306 +0.02(+0.47%)
Jun 18, 2021 4.833 4.908 4.818 4.833 42,805 -0.06(-1.23%)
Jun 17, 2021 4.886 4.901 4.878 4.893 45,773 +0.01(+0.15%)
Jun 16, 2021 4.856 4.886 4.856 4.886 33,566 +0.03(+0.62%)
Jun 15, 2021 4.931 4.931 4.856 4.856 27,391 -0.05(-0.92%)
Jun 14, 2021 4.857 4.938 4.857 4.901 109,405 +0.07(+1.53%)
Jun 11, 2021 4.768 4.834 4.768 4.827 41,484 +0.04(+0.93%)
Jun 10, 2021 4.783 4.798 4.767 4.783 63,498 +0.00(+0.00%)
Jun 09, 2021 4.775 4.783 4.738 4.783 72,696 +0.03(+0.62%)
Jun 08, 2021 4.761 4.768 4.702 4.753 62,691 +0.01(+0.31%)
Jun 07, 2021 4.694 4.775 4.694 4.738 87,504 +0.02(+0.47%)
Jun 04, 2021 4.694 4.741 4.687 4.716 39,404 +0.03(+0.63%)
Jun 03, 2021 4.702 4.738 4.635 4.687 45,942 -0.04(-0.94%)
Jun 02, 2021 4.783 4.783 4.687 4.731 52,880 -0.05(-1.08%)
Jun 01, 2021 4.761 4.790 4.702 4.783 79,159 +0.04(+0.93%)
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%)
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.