GCV - The Gabelli Convertible and Income Securities Fund Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20195.265.265.225.245.2445,900
Jul 16, 20195.265.285.245.265.2658,500
Jul 15, 20195.255.275.245.265.2683,100
Jul 12, 20195.225.265.225.235.2369,300
Jul 11, 20195.215.235.195.215.21167,600
Jul 10, 20195.205.245.185.225.2276,600
Jul 09, 20195.175.205.145.195.1960,700
Jul 08, 20195.155.205.155.195.1952,800
Jul 05, 20195.175.185.165.175.1721,700
Jul 03, 20195.175.205.145.195.1971,700
Jul 02, 20195.155.165.115.165.1627,300
Jul 01, 20195.155.195.125.125.1298,200
Jun 28, 20195.125.135.105.135.1335,700
Jun 27, 20195.095.115.085.115.1135,800
Jun 26, 20195.115.115.065.095.0934,300
Jun 25, 20195.115.165.075.105.1088,300
Jun 24, 20195.105.145.075.115.11111,200
Jun 21, 20195.085.105.075.085.0849,500
Jun 20, 20195.065.105.035.095.0975,700
Jun 19, 20195.025.065.005.035.0363,400
Jun 18, 20195.025.054.945.035.0349,000
Jun 17, 20194.995.014.995.005.0033,600
Jun 14, 20195.015.014.974.994.9935,200
Jun 13, 20195.045.045.005.015.0126,500
Jun 13, 20190.12 Dividend
Jun 12, 20195.115.135.105.104.9882,900
Jun 11, 20195.055.115.055.114.9969,100
Jun 10, 20195.025.064.995.054.9394,900
Jun 07, 20194.955.014.954.994.8756,800
Jun 06, 20194.964.984.944.964.8493,800
Jun 05, 20194.964.994.944.974.8556,700
Jun 04, 20194.904.964.884.934.8172,500
Jun 03, 20194.934.944.854.874.7647,500
May 31, 20194.924.954.864.914.7950,200
May 30, 20194.914.984.884.964.8448,500
May 29, 20194.934.994.884.894.7758,700
May 28, 20195.015.014.944.944.8263,300
May 24, 20195.005.074.974.984.8665,400
May 23, 20195.015.024.985.004.8852,800
May 22, 20195.005.055.005.044.9227,900
May 21, 20195.025.085.005.024.9025,600
May 20, 20195.055.105.025.024.9062,800
May 17, 20195.075.095.035.074.9534,100
May 16, 20195.085.105.065.084.9646,700
May 15, 20195.045.105.045.054.9324,500
May 14, 20195.075.105.015.064.9471,700
May 13, 20195.105.145.055.054.9336,200
May 10, 20195.165.185.125.165.0440,800
May 09, 20195.175.185.155.185.0652,100
May 08, 20195.205.205.185.195.0754,000
May 07, 20195.225.235.185.205.0868,500
May 06, 20195.245.265.225.265.1455,000
May 03, 20195.255.285.215.275.1511,600
May 02, 20195.245.245.205.225.1011,900
May 01, 20195.245.255.215.215.0940,000
Apr 30, 20195.215.235.195.235.1139,600
Apr 29, 20195.205.235.195.225.1056,700
Apr 26, 20195.195.205.175.205.0835,600
Apr 25, 20195.175.215.175.195.0734,900
Apr 24, 20195.205.215.195.195.0738,300
Apr 23, 20195.185.205.165.205.0846,800
Apr 22, 20195.215.225.175.185.0647,400
Apr 18, 20195.225.225.195.205.0840,600
Apr 17, 20195.245.245.215.225.1025,000
Apr 16, 20195.215.245.215.225.1029,700
Apr 15, 20195.215.235.185.215.0920,900
Apr 12, 20195.215.235.205.225.1026,300
Apr 11, 20195.215.215.185.215.0913,200
Apr 10, 20195.195.215.195.205.0820,700
Apr 09, 20195.205.215.185.195.0726,900
Apr 08, 20195.195.215.195.205.0825,800
Apr 05, 20195.215.235.205.205.0825,400
Apr 04, 20195.225.225.145.215.09137,800
Apr 03, 20195.215.235.185.215.09142,900
Apr 02, 20195.235.235.195.205.0839,900
Apr 01, 20195.205.225.205.215.0954,100
Mar 29, 20195.195.215.195.205.0820,800
Mar 28, 20195.155.195.145.185.0625,800
Mar 27, 20195.205.205.155.165.0419,100
Mar 26, 20195.205.205.175.175.0598,200
Mar 25, 20195.195.195.155.185.0675,900
Mar 22, 20195.235.235.195.195.0744,700
Mar 21, 20195.185.245.175.245.1221,300
Mar 20, 20195.185.195.155.185.0624,000
Mar 19, 20195.165.185.145.185.0631,300
Mar 18, 20195.165.195.165.165.0437,200
Mar 15, 20195.175.185.165.165.0438,000
Mar 14, 20195.155.175.155.155.0338,400
Mar 14, 20190.12 Dividend
Mar 13, 20195.265.285.255.275.0369,500
Mar 12, 20195.255.255.235.255.0160,800
Mar 11, 20195.255.255.185.224.98166,000
Mar 08, 20195.155.165.125.154.9130,600
Mar 07, 20195.225.225.155.184.9432,500
Mar 06, 20195.275.275.225.224.9839,300
Mar 05, 20195.275.275.255.265.0226,200
Mar 04, 20195.255.275.245.255.0136,800
Mar 01, 20195.255.255.225.255.0134,000
Feb 28, 20195.255.255.225.234.9932,600
Feb 27, 20195.225.245.205.245.0032,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...