Advertisement
U.S. markets close in 6 hours 2 minutes

The Gabelli Convertible and Income Securities Fund Inc. (GCV)

NYSE - Nasdaq Real Time Price. Currency in USD
3.7000-0.0100 (-0.27%)
As of 09:47AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20243.66003.71003.70003.70003.70007,306
Mar 27, 20243.68003.71003.68003.71003.710043,900
Mar 26, 20243.67003.70003.66003.66003.660044,000
Mar 25, 20243.71003.71003.66003.68003.680017,500
Mar 22, 20243.71003.75003.65003.69003.690043,000
Mar 21, 20243.78003.78003.69003.73003.7300143,800
Mar 20, 20243.68003.70003.66003.69003.690035,400
Mar 19, 20243.66003.68003.63003.67003.670044,800
Mar 18, 20243.63003.68003.60003.66003.660059,900
Mar 15, 20243.69003.70003.61003.65003.650035,600
Mar 14, 20243.70003.71003.66003.70003.700023,700
Mar 13, 20243.60003.76003.58003.70003.7000101,500
Mar 13, 20240.12 Dividend
Mar 12, 20243.80003.83003.68003.81003.6900369,000
Mar 11, 20243.72003.80003.70003.71003.593189,900
Mar 08, 20243.72003.72003.69003.70003.583532,000
Mar 07, 20243.63003.69003.60003.67003.554442,400
Mar 06, 20243.65003.71003.60003.65003.535061,300
Mar 05, 20243.70003.70003.58003.61003.496396,000
Mar 04, 20243.65003.68003.64003.67003.554449,200
Mar 01, 20243.59003.63003.59003.62003.506038,700
Feb 29, 20243.62003.63003.58003.60003.486631,500
Feb 28, 20243.57003.61003.56003.59003.476936,500
Feb 27, 20243.58003.63003.58003.60003.486630,400
Feb 26, 20243.61003.61003.58003.60003.486655,400
Feb 23, 20243.67003.67003.58003.61003.496355,800
Feb 22, 20243.63003.65003.60003.64003.525443,700
Feb 21, 20243.61003.64003.59003.59003.476950,300
Feb 20, 20243.67003.67003.64003.64003.525422,700
Feb 16, 20243.67003.70003.66003.66003.544761,100
Feb 15, 20243.69003.72003.69003.71003.593136,900
Feb 14, 20243.66003.72003.66003.68003.564134,900
Feb 13, 20243.59003.69003.59003.65003.535034,200
Feb 12, 20243.70003.72003.68003.69003.573861,800
Feb 09, 20243.66003.69003.65003.67003.554421,800
Feb 08, 20243.71003.71003.64003.64003.525442,700
Feb 07, 20243.63003.65003.62003.64003.525440,800
Feb 06, 20243.63003.63003.59003.63003.515737,500
Feb 05, 20243.63003.63003.56003.59003.476992,300
Feb 02, 20243.65003.65003.62003.63003.515741,700
Feb 01, 20243.63003.65003.61003.64003.525448,300
Jan 31, 20243.61003.65003.61003.62003.506043,800
Jan 30, 20243.60003.67003.60003.64003.525427,500
Jan 29, 20243.64003.64003.62003.63003.515716,800
Jan 26, 20243.62003.63003.61003.61003.496316,300
Jan 25, 20243.63003.64003.61003.63003.515721,200
Jan 24, 20243.65003.68003.60003.63003.515751,100
Jan 23, 20243.65003.65003.61003.62003.506014,800
Jan 22, 20243.62003.64003.61003.63003.515734,400
Jan 19, 20243.56003.62003.56003.60003.486623,300
Jan 18, 20243.61003.65003.56003.58003.467275,100
Jan 17, 20243.65003.66003.62003.62003.506010,900
Jan 16, 20243.65003.67003.65003.65003.535044,100
Jan 12, 20243.65003.69003.65003.66003.544730,300
Jan 11, 20243.63003.71003.63003.68003.564179,500
Jan 10, 20243.70003.70003.63003.64003.525454,000
Jan 09, 20243.62003.63003.62003.62003.5060100,500
Jan 08, 20243.54003.62003.54003.62003.506049,900
Jan 05, 20243.51003.59003.51003.57003.457665,600
Jan 04, 20243.50003.56003.50003.55003.438258,600
Jan 03, 20243.54003.54003.50003.51003.399431,400
Jan 02, 20243.55003.58003.51003.53003.418881,600
Dec 29, 20233.67003.67003.56003.60003.4866164,800
Dec 28, 20233.69003.71003.61003.64003.5254109,600
Dec 27, 20233.63003.75003.63003.67003.5544164,900
Dec 26, 20233.59003.70003.59003.67003.5544161,300
Dec 22, 20233.62003.62003.54003.59003.4769107,000
Dec 21, 20233.55003.56003.50003.52003.409174,500
Dec 20, 20233.55003.59003.52003.53003.4188107,000
Dec 19, 20233.56003.57003.54003.57003.457642,100
Dec 18, 20233.53003.57003.50003.53003.418887,600
Dec 15, 20233.56003.61003.55003.56003.447966,600
Dec 14, 20233.58003.60003.50003.58003.4672157,100
Dec 14, 20230.12 Dividend
Dec 13, 20233.59003.66003.53003.65003.418895,300
Dec 12, 20233.62003.62003.55003.59003.362652,800
Dec 11, 20233.59003.62003.57003.61003.381462,200
Dec 08, 20233.48003.59003.48003.57003.343972,200
Dec 07, 20233.46003.56003.45003.54003.315881,600
Dec 06, 20233.43003.48003.43003.46003.240956,000
Dec 05, 20233.45003.45003.40003.43003.212886,500
Dec 04, 20233.49003.50003.43003.47003.2502133,900
Dec 01, 20233.46003.48003.40003.47003.250270,400
Nov 30, 20233.46003.48003.33003.42003.2034166,800
Nov 29, 20233.46003.50003.38003.42003.203484,200
Nov 28, 20233.40003.46003.37003.46003.2409136,400
Nov 27, 20233.45003.45003.35003.41003.194091,500
Nov 24, 20233.40003.47003.39003.44003.222164,700
Nov 22, 20233.42003.45003.41003.45003.231587,500
Nov 21, 20233.45003.58003.38003.44003.222184,300
Nov 20, 20233.44003.47003.40003.46003.240963,400
Nov 17, 20233.49003.49003.40003.44003.222171,000
Nov 16, 20233.45003.55003.43003.45003.231540,300
Nov 15, 20233.44003.52003.43003.43003.212831,900
Nov 14, 20233.55003.56003.41003.48003.259658,400
Nov 13, 20233.52003.53003.42003.45003.231528,300
Nov 10, 20233.59003.59003.47003.47003.250236,900
Nov 09, 20233.66003.66003.50003.55003.325236,000
Nov 08, 20233.55003.75003.54003.67003.437698,800
Nov 07, 20233.51003.60003.51003.58003.353321,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...