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 (%)
May 31, 2018 3.350 3.419 3.339 3.402 42,822 +0.03(+0.98%)
May 30, 2018 3.347 3.452 3.325 3.369 41,849 +0.02(+0.62%)
May 29, 2018 3.386 3.413 3.326 3.349 30,327 -0.05(-1.43%)
May 25, 2018 3.397 3.397 3.397 0 +0.02(+0.57%)
May 24, 2018 3.373 3.398 3.353 3.378 22,941 +0.01(+0.25%)
May 23, 2018 3.369 3.386 3.348 3.369 25,977 +0.01(+0.33%)
May 22, 2018 3.351 3.386 3.351 3.358 23,801 -0.02(-0.49%)
May 21, 2018 3.292 3.386 3.292 3.375 65,297 +0.08(+2.57%)
May 18, 2018 3.336 3.342 3.276 3.290 45,058 -0.01(-0.40%)
May 17, 2018 3.342 3.342 3.298 3.303 13,416 -0.02(-0.66%)
May 16, 2018 3.243 3.336 3.243 3.325 13,313 +0.06(+1.85%)
May 15, 2018 3.325 3.325 3.249 3.265 45,806 -0.02(-0.50%)
May 14, 2018 3.325 3.325 3.254 3.282 64,005 -0.04(-1.24%)
May 11, 2018 3.337 3.342 3.314 3.323 26,503 +0.01(+0.41%)
May 10, 2018 3.336 3.372 3.298 3.309 16,078 -0.02(-0.66%)
May 09, 2018 3.334 3.356 3.303 3.331 14,977 -0.02(-0.69%)
May 08, 2018 3.320 3.354 3.320 3.354 25,468 +0.03(+1.03%)
May 07, 2018 3.298 3.320 3.276 3.320 32,227 +0.00(+0.00%)
May 04, 2018 3.305 3.320 3.298 3.320 11,108 +0.02(+0.50%)
May 03, 2018 3.309 3.314 3.292 3.303 11,046 -0.01(-0.17%)
May 02, 2018 3.249 3.320 3.249 3.309 25,372 +0.07(+2.20%)
May 01, 2018 3.375 3.375 3.238 3.238 34,336 -0.15(-4.38%)
Apr 30, 2018 3.320 3.402 3.316 3.386 25,760 -0.02(-0.48%)
Apr 27, 2018 3.402 3.402 3.299 3.402 37,051 +0.05(+1.39%)
Apr 26, 2018 3.298 3.358 3.295 3.356 19,344 +0.04(+1.07%)
Apr 25, 2018 3.298 3.341 3.227 3.320 61,151 +0.00(+0.00%)
Apr 24, 2018 3.358 3.358 3.270 3.320 28,298 +0.01(+0.33%)
Apr 23, 2018 3.303 3.314 3.221 3.309 51,249 +0.01(+0.17%)
Apr 20, 2018 3.342 3.358 3.292 3.303 77,321 -0.07(-2.03%)
Apr 19, 2018 3.379 3.402 3.336 3.372 49,374 -0.03(-0.89%)
Apr 18, 2018 3.353 3.402 3.353 3.402 24,085 +0.03(+0.82%)
Apr 17, 2018 3.315 3.391 3.298 3.375 31,294 +0.07(+1.99%)
Apr 16, 2018 3.369 3.413 3.287 3.309 36,313 -0.10(-3.05%)
Apr 13, 2018 3.298 3.413 3.298 3.413 19,134 +0.12(+3.49%)
Apr 12, 2018 3.276 3.320 3.276 3.298 30,688 -0.01(-0.18%)
Apr 11, 2018 3.298 3.314 3.298 3.304 24,552 +0.01(+0.18%)
Apr 10, 2018 3.249 3.303 3.243 3.298 45,529 +0.01(+0.17%)
Apr 09, 2018 3.314 3.314 3.232 3.292 12,448 +0.03(+1.01%)
Apr 06, 2018 3.271 3.276 3.253 3.260 31,768 +0.01(+0.37%)
Apr 05, 2018 3.238 3.292 3.227 3.248 38,620 +0.02(+0.65%)
Apr 04, 2018 3.161 3.238 3.161 3.227 51,566 +0.04(+1.38%)
Apr 03, 2018 3.205 3.205 3.117 3.183 26,206 +0.03(+1.02%)
Apr 02, 2018 3.213 3.213 3.133 3.151 18,478 -0.03(-1.06%)
Mar 29, 2018 3.184 3.184 3.184 0 +0.03(+0.92%)
Mar 28, 2018 3.155 3.188 3.145 3.155 5,292 -0.04(-1.37%)
Mar 27, 2018 3.199 3.249 3.172 3.199 61,100 -0.00(-0.07%)
Mar 26, 2018 3.232 3.232 3.109 3.201 49,470 -0.01(-0.44%)
Mar 23, 2018 3.238 3.265 3.210 3.216 83,661 -0.01(-0.34%)
Mar 22, 2018 3.243 3.274 3.200 3.227 51,887 -0.03(-1.01%)
Mar 21, 2018 3.199 3.260 3.190 3.260 37,399 +0.01(+0.17%)
Mar 20, 2018 3.260 3.265 3.139 3.254 31,402 +0.00(+0.00%)
Mar 19, 2018 3.166 3.265 3.111 3.254 126,928 +0.12(+3.85%)
Mar 16, 2018 3.122 3.171 3.122 3.133 35,635 +0.00(+0.00%)
Mar 15, 2018 3.156 3.183 3.133 3.133 74,598 -0.08(-2.56%)
Mar 14, 2018 3.232 3.287 3.162 3.216 33,685 +0.02(+0.69%)
Mar 13, 2018 3.215 3.226 3.194 3.194 19,045 -0.02(-0.67%)
Mar 12, 2018 3.199 3.215 3.156 3.215 65,118 +0.04(+1.36%)
Mar 09, 2018 3.140 3.183 3.108 3.172 45,766 +0.06(+2.08%)
Mar 08, 2018 3.092 3.108 3.092 3.108 15,920 +0.01(+0.35%)
Mar 07, 2018 3.118 3.059 3.097 54,908 +0.03(+0.88%)
Mar 06, 2018 3.065 3.101 3.043 3.070 21,878 +0.02(+0.53%)
Mar 05, 2018 3.027 3.075 3.027 3.054 37,093 +0.00(+0.00%)
Mar 02, 2018 3.070 3.108 2.995 3.054 51,608 +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.