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

6.540 USD +0.060 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 6.460 6.550 6.460 6.540 30,619 +0.06(+0.93%)
Jun 10, 2021 6.480 6.500 6.459 6.480 46,867 +0.00(+0.00%)
Jun 09, 2021 6.470 6.480 6.420 6.480 53,656 +0.04(+0.62%)
Jun 08, 2021 6.450 6.460 6.370 6.440 46,271 +0.02(+0.31%)
Jun 07, 2021 6.360 6.470 6.360 6.420 64,585 +0.03(+0.47%)
Jun 04, 2021 6.360 6.423 6.350 6.390 29,084 +0.04(+0.63%)
Jun 03, 2021 6.370 6.420 6.280 6.350 33,909 -0.06(-0.94%)
Jun 02, 2021 6.480 6.480 6.350 6.410 39,030 -0.07(-1.08%)
Jun 01, 2021 6.450 6.490 6.370 6.480 58,426 +0.06(+0.93%)
May 28, 2021 6.420 6.430 6.355 6.420 31,176 -0.02(-0.31%)
May 27, 2021 6.410 6.450 6.340 6.440 66,277 +0.00(+0.00%)
May 26, 2021 6.370 6.460 6.310 6.440 48,289 +0.07(+1.10%)
May 25, 2021 6.440 6.459 6.320 6.370 45,872 -0.07(-1.09%)
May 24, 2021 6.390 6.450 6.345 6.440 34,052 +0.13(+2.06%)
May 21, 2021 6.260 6.360 6.260 6.310 26,145 +0.06(+0.96%)
May 20, 2021 6.210 6.270 6.204 6.250 7,562 +0.10(+1.63%)
May 19, 2021 6.110 6.220 6.000 6.150 29,638 -0.06(-1.05%)
May 18, 2021 6.180 6.266 6.180 6.215 24,630 +0.04(+0.57%)
May 17, 2021 6.240 6.262 6.170 6.180 20,977 -0.08(-1.28%)
May 14, 2021 6.200 6.270 6.120 6.260 28,473 +0.08(+1.29%)
May 13, 2021 6.220 6.260 6.100 6.180 48,513 +0.06(+0.98%)
May 12, 2021 6.210 6.260 6.030 6.120 88,687 -0.12(-1.92%)
May 11, 2021 6.320 6.380 6.180 6.240 42,870 -0.07(-1.11%)
May 10, 2021 6.380 6.489 6.291 6.310 28,610 -0.06(-0.94%)
May 07, 2021 6.330 6.439 6.330 6.370 35,236 +0.05(+0.79%)
May 06, 2021 6.330 6.351 6.285 6.320 11,716 +0.04(+0.64%)
May 05, 2021 6.360 6.390 6.280 6.280 34,041 -0.06(-0.95%)
May 04, 2021 6.420 6.610 6.290 6.340 37,945 -0.08(-1.25%)
May 03, 2021 6.410 6.510 6.391 6.420 44,134 +0.00(+0.00%)
Apr 30, 2021 6.400 6.420 6.380 6.420 26,400 -0.01(-0.16%)
Apr 29, 2021 6.500 6.510 6.400 6.430 29,152 -0.08(-1.23%)
Apr 28, 2021 6.440 6.540 6.440 6.510 38,772 +0.03(+0.46%)
Apr 27, 2021 6.480 6.520 6.440 6.480 59,812 -0.01(-0.15%)
Apr 26, 2021 6.450 6.490 6.440 6.490 8,943 +0.04(+0.62%)
Apr 23, 2021 6.400 6.450 6.360 6.450 22,600 +0.09(+1.42%)
Apr 22, 2021 6.340 6.430 6.330 6.360 33,290 +0.00(+0.00%)
Apr 21, 2021 6.260 6.380 6.250 6.360 58,240 +0.10(+1.60%)
Apr 20, 2021 6.330 6.360 6.260 6.260 42,767 -0.14(-2.19%)
Apr 19, 2021 6.370 6.410 6.340 6.400 42,924 +0.02(+0.31%)
Apr 16, 2021 6.400 6.430 6.370 6.380 12,800 -0.01(-0.16%)
Apr 15, 2021 6.440 6.530 6.380 6.390 66,242 -0.01(-0.16%)
Apr 14, 2021 6.400 6.450 6.360 6.400 21,653 +0.00(+0.00%)
Apr 13, 2021 6.320 6.430 6.320 6.400 22,415 +0.10(+1.59%)
Apr 12, 2021 6.390 6.430 6.270 6.300 46,902 -0.08(-1.25%)
Apr 09, 2021 6.360 6.400 6.317 6.380 51,100 -0.02(-0.31%)
Apr 08, 2021 6.320 6.400 6.260 6.400 87,629 +0.13(+2.07%)
Apr 07, 2021 6.320 6.320 6.240 6.270 45,708 -0.01(-0.16%)
Apr 06, 2021 6.160 6.340 6.160 6.280 37,436 +0.09(+1.45%)
Apr 05, 2021 6.180 6.230 6.143 6.190 31,457 +0.03(+0.49%)
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.