Skip to main content

Gabelli Convertible and Income Securities Fd, Inc. (The) (NY: GCV )

3.550 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 3.415 3.444 3.406 3.406 29,470 -0.01(-0.28%)
Apr 29, 2024 3.396 3.444 3.396 3.415 33,833 +0.00(+0.04%)
Apr 26, 2024 3.391 3.425 3.386 3.414 17,985 +0.04(+1.10%)
Apr 25, 2024 3.406 3.406 3.347 3.377 10,203 -0.03(-0.85%)
Apr 24, 2024 3.415 3.434 3.386 3.406 20,285 -0.01(-0.28%)
Apr 23, 2024 3.415 3.444 3.386 3.415 35,837 +0.03(+0.86%)
Apr 22, 2024 3.338 3.406 3.338 3.386 15,505 +0.04(+1.30%)
Apr 19, 2024 3.357 3.357 3.338 3.343 48,608 -0.00(-0.14%)
Apr 18, 2024 3.338 3.347 3.309 3.347 50,563 +0.03(+0.87%)
Apr 17, 2024 3.318 3.338 3.280 3.318 67,647 +0.02(+0.59%)
Apr 16, 2024 3.241 3.318 3.241 3.299 49,113 -0.03(-1.02%)
Apr 15, 2024 3.425 3.431 3.309 3.333 65,554 -0.09(-2.68%)
Apr 12, 2024 3.551 3.551 3.396 3.425 52,832 -0.09(-2.48%)
Apr 11, 2024 3.502 3.522 3.493 3.512 25,692 +0.02(+0.55%)
Apr 10, 2024 3.502 3.589 3.493 3.493 50,381 -0.06(-1.64%)
Apr 09, 2024 3.560 3.589 3.541 3.551 12,547 +0.02(+0.56%)
Apr 08, 2024 3.493 3.552 3.493 3.531 30,570 +0.02(+0.55%)
Apr 05, 2024 3.483 3.522 3.483 3.512 31,954 -0.01(-0.27%)
Apr 04, 2024 3.541 3.575 3.522 3.522 35,053 -0.04(-1.11%)
Apr 03, 2024 3.531 3.570 3.506 3.561 59,294 +0.02(+0.57%)
Apr 02, 2024 3.531 3.551 3.531 3.541 30,486 -0.03(-0.81%)
Apr 01, 2024 3.580 3.609 3.570 3.570 53,342 -0.02(-0.54%)
Mar 28, 2024 3.541 3.609 3.541 3.589 49,145 +0.00(+0.00%)
Mar 27, 2024 3.560 3.589 3.560 3.589 45,413 +0.05(+1.37%)
Mar 26, 2024 3.551 3.575 3.541 3.541 45,522 -0.02(-0.54%)
Mar 25, 2024 3.589 3.589 3.541 3.560 18,137 -0.01(-0.27%)
Mar 22, 2024 3.589 3.628 3.531 3.570 44,486 -0.04(-1.07%)
Mar 21, 2024 3.657 3.657 3.570 3.609 148,650 +0.04(+1.08%)
Mar 20, 2024 3.560 3.577 3.541 3.570 36,601 +0.02(+0.54%)
Mar 19, 2024 3.541 3.560 3.512 3.551 46,324 +0.01(+0.27%)
Mar 18, 2024 3.512 3.560 3.485 3.541 61,904 +0.01(+0.27%)
Mar 15, 2024 3.570 3.580 3.493 3.531 36,817 -0.05(-1.35%)
Mar 14, 2024 3.580 3.589 3.541 3.580 24,500 +0.00(+0.00%)
Mar 13, 2024 3.483 3.637 3.461 3.580 104,883 +0.01(+0.27%)
Mar 12, 2024 3.561 3.589 3.448 3.570 393,806 +0.09(+2.70%)
Mar 11, 2024 3.486 3.558 3.467 3.476 95,979 +0.01(+0.27%)
Mar 08, 2024 3.484 3.484 3.453 3.467 34,098 +0.03(+0.82%)
Mar 07, 2024 3.401 3.454 3.373 3.439 45,236 +0.02(+0.55%)
Mar 06, 2024 3.420 3.478 3.377 3.420 65,447 +0.04(+1.11%)
Mar 05, 2024 3.467 3.467 3.354 3.383 102,483 -0.06(-1.63%)
Mar 04, 2024 3.420 3.448 3.406 3.439 52,526 +0.05(+1.38%)
Mar 01, 2024 3.364 3.401 3.360 3.392 41,344 +0.02(+0.56%)
Feb 29, 2024 3.392 3.401 3.354 3.373 33,574 +0.01(+0.28%)
Feb 28, 2024 3.345 3.383 3.336 3.364 39,001 -0.01(-0.28%)
Feb 27, 2024 3.354 3.401 3.354 3.373 32,445 +0.00(+0.00%)
Feb 26, 2024 3.383 3.383 3.354 3.373 59,139 -0.01(-0.28%)
Feb 23, 2024 3.439 3.439 3.354 3.383 59,552 -0.03(-0.82%)
Feb 22, 2024 3.401 3.420 3.373 3.411 46,607 +0.05(+1.39%)
Feb 21, 2024 3.383 3.411 3.364 3.364 53,642 -0.05(-1.37%)
Feb 20, 2024 3.439 3.439 3.411 3.411 24,203 -0.02(-0.55%)
Feb 16, 2024 3.439 3.467 3.429 3.429 65,206 -0.05(-1.35%)
Feb 15, 2024 3.458 3.486 3.458 3.476 39,431 +0.03(+0.82%)
Feb 14, 2024 3.429 3.484 3.425 3.448 37,214 +0.03(+0.82%)
Feb 13, 2024 3.364 3.458 3.364 3.420 36,521 -0.04(-1.08%)
Feb 12, 2024 3.467 3.486 3.448 3.458 65,967 +0.02(+0.54%)
Feb 09, 2024 3.429 3.458 3.420 3.439 23,280 +0.03(+0.82%)
Feb 08, 2024 3.476 3.476 3.411 3.411 45,575 +0.00(+0.14%)
Feb 07, 2024 3.400 3.421 3.389 3.406 43,563 +0.00(+0.14%)
Feb 06, 2024 3.401 3.401 3.364 3.401 40,010 +0.04(+1.11%)
Feb 05, 2024 3.401 3.401 3.336 3.364 98,523 -0.04(-1.10%)
Feb 02, 2024 3.420 3.420 3.392 3.401 44,451 -0.01(-0.27%)
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.