The Gabelli Convertible and Income Securities Fund Inc. (GCV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 03:57PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 3.6500 | 3.7000 | 3.6500 | 3.6800 | 3.6800 | 19,628 |
| 16 May 2024 | 3.7300 | 3.7300 | 3.6300 | 3.6900 | 3.6900 | 28,400 |
| 15 May 2024 | 3.6500 | 3.7400 | 3.6500 | 3.7400 | 3.7400 | 36,500 |
| 14 May 2024 | 3.6200 | 3.6200 | 3.5900 | 3.6200 | 3.6200 | 19,800 |
| 13 May 2024 | 3.6000 | 3.6400 | 3.5900 | 3.5900 | 3.5900 | 37,600 |
| 10 May 2024 | 3.6600 | 3.6700 | 3.5800 | 3.6000 | 3.6000 | 20,300 |
| 09 May 2024 | 3.6500 | 3.6600 | 3.6200 | 3.6300 | 3.6300 | 38,200 |
| 08 May 2024 | 3.6300 | 3.6900 | 3.6200 | 3.6500 | 3.6500 | 30,500 |
| 07 May 2024 | 3.6300 | 3.6600 | 3.6100 | 3.6400 | 3.6400 | 51,600 |
| 06 May 2024 | 3.6200 | 3.6400 | 3.5900 | 3.6300 | 3.6300 | 35,500 |
| 03 May 2024 | 3.6200 | 3.6200 | 3.5600 | 3.6000 | 3.6000 | 34,000 |
| 02 May 2024 | 3.5400 | 3.5900 | 3.5400 | 3.5800 | 3.5800 | 20,200 |
| 01 May 2024 | 3.5200 | 3.5700 | 3.5200 | 3.5300 | 3.5300 | 17,000 |
| 30 Apr 2024 | 3.5300 | 3.5600 | 3.5200 | 3.5200 | 3.5200 | 28,500 |
| 29 Apr 2024 | 3.5100 | 3.5600 | 3.5100 | 3.5300 | 3.5300 | 32,700 |
| 26 Apr 2024 | 3.5100 | 3.5400 | 3.5000 | 3.5300 | 3.5300 | 17,400 |
| 25 Apr 2024 | 3.5200 | 3.5200 | 3.4600 | 3.4900 | 3.4900 | 9,900 |
| 24 Apr 2024 | 3.5300 | 3.5500 | 3.5000 | 3.5200 | 3.5200 | 19,600 |
| 23 Apr 2024 | 3.5300 | 3.5600 | 3.5000 | 3.5300 | 3.5300 | 34,700 |
| 22 Apr 2024 | 3.4500 | 3.5200 | 3.4500 | 3.5000 | 3.5000 | 15,000 |
| 19 Apr 2024 | 3.4700 | 3.4700 | 3.4500 | 3.4600 | 3.4600 | 47,000 |
| 18 Apr 2024 | 3.4500 | 3.4600 | 3.4200 | 3.4600 | 3.4600 | 48,900 |
| 17 Apr 2024 | 3.4300 | 3.4500 | 3.3900 | 3.4300 | 3.4300 | 65,400 |
| 16 Apr 2024 | 3.3500 | 3.4300 | 3.3500 | 3.4100 | 3.4100 | 47,500 |
| 15 Apr 2024 | 3.5400 | 3.5500 | 3.4200 | 3.4500 | 3.4500 | 63,400 |
| 12 Apr 2024 | 3.6700 | 3.6700 | 3.5100 | 3.5400 | 3.5400 | 51,100 |
| 11 Apr 2024 | 3.6200 | 3.6400 | 3.6100 | 3.6300 | 3.6300 | 24,900 |
| 10 Apr 2024 | 3.6200 | 3.7100 | 3.6100 | 3.6100 | 3.6100 | 48,700 |
| 09 Apr 2024 | 3.6800 | 3.7100 | 3.6600 | 3.6700 | 3.6700 | 12,100 |
| 08 Apr 2024 | 3.6100 | 3.6700 | 3.6100 | 3.6500 | 3.6500 | 29,600 |
| 05 Apr 2024 | 3.6000 | 3.6400 | 3.6000 | 3.6300 | 3.6300 | 30,900 |
| 04 Apr 2024 | 3.6600 | 3.7000 | 3.6400 | 3.6400 | 3.6400 | 33,900 |
| 03 Apr 2024 | 3.6500 | 3.6900 | 3.6200 | 3.6800 | 3.6800 | 57,400 |
| 02 Apr 2024 | 3.6500 | 3.6700 | 3.6500 | 3.6600 | 3.6600 | 29,500 |
| 01 Apr 2024 | 3.7000 | 3.7300 | 3.6900 | 3.6900 | 3.6900 | 51,600 |
| 28 Mar 2024 | 3.6600 | 3.7300 | 3.6600 | 3.7100 | 3.7100 | 47,500 |
| 27 Mar 2024 | 3.6800 | 3.7100 | 3.6800 | 3.7100 | 3.7100 | 43,900 |
| 26 Mar 2024 | 3.6700 | 3.7000 | 3.6600 | 3.6600 | 3.6600 | 44,000 |
| 25 Mar 2024 | 3.7100 | 3.7100 | 3.6600 | 3.6800 | 3.6800 | 17,500 |
| 22 Mar 2024 | 3.7100 | 3.7500 | 3.6500 | 3.6900 | 3.6900 | 43,000 |
| 21 Mar 2024 | 3.7800 | 3.7800 | 3.6900 | 3.7300 | 3.7300 | 143,800 |
| 20 Mar 2024 | 3.6800 | 3.7000 | 3.6600 | 3.6900 | 3.6900 | 35,400 |
| 19 Mar 2024 | 3.6600 | 3.6800 | 3.6300 | 3.6700 | 3.6700 | 44,800 |
| 18 Mar 2024 | 3.6300 | 3.6800 | 3.6000 | 3.6600 | 3.6600 | 59,900 |
| 15 Mar 2024 | 3.6900 | 3.7000 | 3.6100 | 3.6500 | 3.6500 | 35,600 |
| 14 Mar 2024 | 3.7000 | 3.7100 | 3.6600 | 3.7000 | 3.7000 | 23,700 |
| 13 Mar 2024 | 3.6000 | 3.7600 | 3.5800 | 3.7000 | 3.7000 | 101,500 |
| 13 Mar 2024 | 0.12 Dividend | |||||
| 12 Mar 2024 | 3.8000 | 3.8300 | 3.6800 | 3.8100 | 3.6900 | 369,000 |
| 11 Mar 2024 | 3.7200 | 3.8000 | 3.7000 | 3.7100 | 3.5931 | 89,900 |
| 08 Mar 2024 | 3.7200 | 3.7200 | 3.6900 | 3.7000 | 3.5835 | 32,000 |
| 07 Mar 2024 | 3.6300 | 3.6900 | 3.6000 | 3.6700 | 3.5544 | 42,400 |
| 06 Mar 2024 | 3.6500 | 3.7100 | 3.6000 | 3.6500 | 3.5350 | 61,300 |
| 05 Mar 2024 | 3.7000 | 3.7000 | 3.5800 | 3.6100 | 3.4963 | 96,000 |
| 04 Mar 2024 | 3.6500 | 3.6800 | 3.6400 | 3.6700 | 3.5544 | 49,200 |
| 01 Mar 2024 | 3.5900 | 3.6300 | 3.5900 | 3.6200 | 3.5060 | 38,700 |
| 29 Feb 2024 | 3.6200 | 3.6300 | 3.5800 | 3.6000 | 3.4866 | 31,500 |
| 28 Feb 2024 | 3.5700 | 3.6100 | 3.5600 | 3.5900 | 3.4769 | 36,500 |
| 27 Feb 2024 | 3.5800 | 3.6300 | 3.5800 | 3.6000 | 3.4866 | 30,400 |
| 26 Feb 2024 | 3.6100 | 3.6100 | 3.5800 | 3.6000 | 3.4866 | 55,400 |
| 23 Feb 2024 | 3.6700 | 3.6700 | 3.5800 | 3.6100 | 3.4963 | 55,800 |
| 22 Feb 2024 | 3.6300 | 3.6500 | 3.6000 | 3.6400 | 3.5254 | 43,700 |
| 21 Feb 2024 | 3.6100 | 3.6400 | 3.5900 | 3.5900 | 3.4769 | 50,300 |
| 20 Feb 2024 | 3.6700 | 3.6700 | 3.6400 | 3.6400 | 3.5254 | 22,700 |
| 16 Feb 2024 | 3.6700 | 3.7000 | 3.6600 | 3.6600 | 3.5447 | 61,100 |
| 15 Feb 2024 | 3.6900 | 3.7200 | 3.6900 | 3.7100 | 3.5931 | 36,900 |
| 14 Feb 2024 | 3.6600 | 3.7200 | 3.6600 | 3.6800 | 3.5641 | 34,900 |
| 13 Feb 2024 | 3.5900 | 3.6900 | 3.5900 | 3.6500 | 3.5350 | 34,200 |
| 12 Feb 2024 | 3.7000 | 3.7200 | 3.6800 | 3.6900 | 3.5738 | 61,800 |
| 09 Feb 2024 | 3.6600 | 3.6900 | 3.6500 | 3.6700 | 3.5544 | 21,800 |
| 08 Feb 2024 | 3.7100 | 3.7100 | 3.6400 | 3.6400 | 3.5254 | 42,700 |
| 07 Feb 2024 | 3.6300 | 3.6500 | 3.6200 | 3.6400 | 3.5254 | 40,800 |
| 06 Feb 2024 | 3.6300 | 3.6300 | 3.5900 | 3.6300 | 3.5157 | 37,500 |
| 05 Feb 2024 | 3.6300 | 3.6300 | 3.5600 | 3.5900 | 3.4769 | 92,300 |
| 02 Feb 2024 | 3.6500 | 3.6500 | 3.6200 | 3.6300 | 3.5157 | 41,700 |
| 01 Feb 2024 | 3.6300 | 3.6500 | 3.6100 | 3.6400 | 3.5254 | 48,300 |
| 31 Jan 2024 | 3.6100 | 3.6500 | 3.6100 | 3.6200 | 3.5060 | 43,800 |
| 30 Jan 2024 | 3.6000 | 3.6700 | 3.6000 | 3.6400 | 3.5254 | 27,500 |
| 29 Jan 2024 | 3.6400 | 3.6400 | 3.6200 | 3.6300 | 3.5157 | 16,800 |
| 26 Jan 2024 | 3.6200 | 3.6300 | 3.6100 | 3.6100 | 3.4963 | 16,300 |
| 25 Jan 2024 | 3.6300 | 3.6400 | 3.6100 | 3.6300 | 3.5157 | 21,200 |
| 24 Jan 2024 | 3.6500 | 3.6800 | 3.6000 | 3.6300 | 3.5157 | 51,100 |
| 23 Jan 2024 | 3.6500 | 3.6500 | 3.6100 | 3.6200 | 3.5060 | 14,800 |
| 22 Jan 2024 | 3.6200 | 3.6400 | 3.6100 | 3.6300 | 3.5157 | 34,400 |
| 19 Jan 2024 | 3.5600 | 3.6200 | 3.5600 | 3.6000 | 3.4866 | 23,300 |
| 18 Jan 2024 | 3.6100 | 3.6500 | 3.5600 | 3.5800 | 3.4672 | 75,100 |
| 17 Jan 2024 | 3.6500 | 3.6600 | 3.6200 | 3.6200 | 3.5060 | 10,900 |
| 16 Jan 2024 | 3.6500 | 3.6700 | 3.6500 | 3.6500 | 3.5350 | 44,100 |
| 12 Jan 2024 | 3.6500 | 3.6900 | 3.6500 | 3.6600 | 3.5447 | 30,300 |
| 11 Jan 2024 | 3.6300 | 3.7100 | 3.6300 | 3.6800 | 3.5641 | 79,500 |
| 10 Jan 2024 | 3.7000 | 3.7000 | 3.6300 | 3.6400 | 3.5254 | 54,000 |
| 09 Jan 2024 | 3.6200 | 3.6300 | 3.6200 | 3.6200 | 3.5060 | 100,500 |
| 08 Jan 2024 | 3.5400 | 3.6200 | 3.5400 | 3.6200 | 3.5060 | 49,900 |
| 05 Jan 2024 | 3.5100 | 3.5900 | 3.5100 | 3.5700 | 3.4576 | 65,600 |
| 04 Jan 2024 | 3.5000 | 3.5600 | 3.5000 | 3.5500 | 3.4382 | 58,600 |
| 03 Jan 2024 | 3.5400 | 3.5400 | 3.5000 | 3.5100 | 3.3994 | 31,400 |
| 02 Jan 2024 | 3.5500 | 3.5800 | 3.5100 | 3.5300 | 3.4188 | 81,600 |
| 29 Dec 2023 | 3.6700 | 3.6700 | 3.5600 | 3.6000 | 3.4866 | 164,800 |
| 28 Dec 2023 | 3.6900 | 3.7100 | 3.6100 | 3.6400 | 3.5254 | 109,600 |
| 27 Dec 2023 | 3.6300 | 3.7500 | 3.6300 | 3.6700 | 3.5544 | 164,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.