GCV - The Gabelli Convertible and Income Securities Fund Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20195.00005.07004.97004.98004.980065,400
May 23, 20195.01005.02004.98005.00005.000052,800
May 22, 20195.00005.05005.00005.04005.040027,900
May 21, 20195.02005.08005.00005.02005.020025,600
May 20, 20195.05005.10005.02005.02005.020062,800
May 17, 20195.07005.09005.03005.07005.070034,100
May 16, 20195.08005.10005.06005.08005.080046,700
May 15, 20195.04005.10005.04005.05005.050024,500
May 14, 20195.07005.10005.01005.06005.060071,700
May 13, 20195.10005.14005.05005.05005.050036,200
May 10, 20195.16005.18005.12005.16005.160040,800
May 09, 20195.17005.18005.15005.18005.180052,100
May 08, 20195.20005.20005.18005.19005.190054,000
May 07, 20195.22005.23005.18005.20005.200068,500
May 06, 20195.24005.26005.22005.26005.260055,000
May 03, 20195.25005.28005.21005.27005.270011,600
May 02, 20195.24005.24005.20005.22005.220011,900
May 01, 20195.24005.25005.21005.21005.210040,000
Apr 30, 20195.21005.23005.19005.23005.230039,600
Apr 29, 20195.20005.23005.19005.22005.220056,700
Apr 26, 20195.19005.20005.17005.20005.200035,600
Apr 25, 20195.17005.21005.17005.19005.190034,900
Apr 24, 20195.20005.21005.19005.19005.190038,300
Apr 23, 20195.18005.20005.16005.20005.200046,800
Apr 22, 20195.21005.22005.17005.18005.180047,400
Apr 18, 20195.22005.22005.19005.20005.200040,600
Apr 17, 20195.24005.24005.21005.22005.220025,000
Apr 16, 20195.21005.24005.21005.22005.220029,700
Apr 15, 20195.21005.23005.18005.21005.210020,900
Apr 12, 20195.21005.23005.20005.22005.220026,300
Apr 11, 20195.21005.21005.18005.21005.210013,200
Apr 10, 20195.19005.21005.19005.20005.200020,700
Apr 09, 20195.20005.21005.18005.19005.190026,900
Apr 08, 20195.19005.21005.19005.20005.200025,800
Apr 05, 20195.21005.23005.20005.20005.200025,400
Apr 04, 20195.22005.22005.14005.21005.2100137,800
Apr 03, 20195.21005.23005.18005.21005.2100142,900
Apr 02, 20195.23005.23005.19005.20005.200039,900
Apr 01, 20195.20005.22005.20005.21005.210054,100
Mar 29, 20195.19005.21005.19005.20005.200020,800
Mar 28, 20195.15005.19005.14005.18005.180025,800
Mar 27, 20195.20005.20005.15005.16005.160019,100
Mar 26, 20195.20005.20005.17005.17005.170098,200
Mar 25, 20195.19005.19005.15005.18005.180075,900
Mar 22, 20195.23005.23005.19005.19005.190044,700
Mar 21, 20195.18005.24005.17005.24005.240021,300
Mar 20, 20195.18005.19005.15005.18005.180024,000
Mar 19, 20195.16005.18005.14005.18005.180031,300
Mar 18, 20195.16005.19005.16005.16005.160037,200
Mar 15, 20195.17005.18005.16005.16005.160038,000
Mar 14, 20195.15005.17005.15005.15005.150038,400
Mar 14, 20190.12 Dividend
Mar 13, 20195.26005.28005.25005.27005.150069,500
Mar 12, 20195.25005.25005.23005.25005.130560,800
Mar 11, 20195.25005.25005.18005.22005.1011166,000
Mar 08, 20195.15005.16005.12005.15005.032730,600
Mar 07, 20195.22005.22005.15005.18005.062032,500
Mar 06, 20195.27005.27005.22005.22005.101139,300
Mar 05, 20195.27005.27005.25005.26005.140226,200
Mar 04, 20195.25005.27005.24005.25005.130536,800
Mar 01, 20195.25005.25005.22005.25005.130534,000
Feb 28, 20195.25005.25005.22005.23005.110932,600
Feb 27, 20195.22005.24005.20005.24005.120732,800
Feb 26, 20195.21005.23005.20005.22005.101140,500
Feb 25, 20195.20005.23005.20005.21005.091447,400
Feb 22, 20195.16005.20005.16005.19005.071837,600
Feb 21, 20195.12005.16005.12005.16005.042535,700
Feb 20, 20195.13005.16005.12005.15005.032731,500
Feb 19, 20195.13005.17005.10005.13005.013253,600
Feb 15, 20195.13005.16005.12005.16005.042541,500
Feb 14, 20195.10005.13005.09005.13005.013213,100
Feb 13, 20195.10005.12005.10005.12005.003417,700
Feb 12, 20195.06005.10005.05005.10004.983924,000
Feb 11, 20195.10005.10005.03005.04004.925243,400
Feb 08, 20195.06005.06005.03005.06004.944810,800
Feb 07, 20195.09005.09005.05005.06004.944822,800
Feb 06, 20195.04005.11005.04005.10004.983951,600
Feb 05, 20195.02005.07005.02005.06004.944865,400
Feb 04, 20194.99005.03004.99005.03004.915519,500
Feb 01, 20195.00005.04004.99004.99004.876459,800
Jan 31, 20194.97005.01004.97005.01004.895966,900
Jan 30, 20194.94004.96004.91004.96004.847132,300
Jan 29, 20194.93004.93004.90004.92004.808021,000
Jan 28, 20194.90004.93004.88004.92004.808045,200
Jan 25, 20194.92004.92004.90004.92004.808019,500
Jan 24, 20194.88004.91004.86004.90004.788446,000
Jan 23, 20194.84004.87004.79004.86004.749353,300
Jan 22, 20194.87004.87004.79004.80004.690737,200
Jan 18, 20194.86004.89004.85004.86004.749370,800
Jan 17, 20194.82004.85004.81004.85004.739620,800
Jan 16, 20194.80004.85004.79004.84004.729887,700
Jan 15, 20194.73004.80004.73004.80004.690755,600
Jan 14, 20194.73004.75004.72004.73004.622317,900
Jan 11, 20194.73004.77004.69004.75004.641839,700
Jan 10, 20194.64004.74004.63004.73004.622352,500
Jan 09, 20194.68004.68004.63004.66004.553981,400
Jan 08, 20194.58004.66004.56004.62004.5148173,600
Jan 07, 20194.45004.59004.43004.55004.446451,000
Jan 04, 20194.39004.46004.39004.45004.348753,900
Jan 03, 20194.44004.44004.34004.37004.270564,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...