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

4.31

-0.0003(-0.01%)

Updated at October 24 03:42PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 23, 20254.264.314.314.334.2681,000
October 22, 20254.34.264.264.34.2355,226
October 21, 20254.324.274.274.324.2438,410
October 20, 20254.254.324.324.334.25143,738
October 17, 20254.294.224.224.34.2274,999
October 16, 20254.334.294.294.354.2852,900
October 15, 20254.324.324.324.364.29146,379
October 14, 20254.294.294.294.34.2570,200
October 13, 20254.294.294.294.344.28131,000
October 10, 20254.324.274.274.344.24156,171
October 09, 20254.34.34.34.314.2896,099
October 08, 20254.264.294.294.34.25152,100
October 07, 20254.254.234.234.264.2390,200
October 06, 20254.244.254.254.264.22106,232
October 03, 20254.184.254.224.254.18223,006
October 02, 20254.194.164.164.224.15134,116
October 01, 20254.144.194.194.194.14102,113
September 30, 20254.144.134.134.194.1365,400
September 29, 20254.144.144.144.154.1263,326
September 26, 20254.224.124.124.224380,007
September 25, 20254.164.24.24.214.13104,502
September 24, 20254.134.154.154.184.12112,705
September 23, 20254.174.154.154.184.1116,626
September 22, 20254.114.144.144.154.0791,541
September 19, 20254.094.094.094.144.0558,300
September 18, 20254.054.094.094.14.0538,300
September 17, 20254.034.034.034.134252,800
September 16, 20254.14.14.14.134.0953,052
September 15, 20254.284.234.114.284.2299,610
September 12, 20254.164.24.24.24.15107,105
September 11, 20254.134.144.144.184.13183,000
September 10, 20254.134.134.134.144.1196,800
September 09, 20254.114.094.094.124.09102,777
September 08, 20254.094.124.124.124.0857,236
September 05, 20254.094.064.064.1470,600
September 04, 20254.14.094.094.14.0598,200
September 03, 20254.084.074.074.084.0447,600
September 02, 20254.084.064.064.094.0487,851
August 29, 20254.074.074.074.084.0560,735
August 28, 20254.054.064.064.074.03107,606
August 27, 20254.054.054.054.054.0450,400
August 26, 20254.044.044.044.054.0355,000
August 25, 20254.054.034.034.054.0395,102
August 22, 20253.964.024.024.053.96170,700
August 21, 20253.993.993.993.993.967,515
August 20, 20253.993.983.983.993.9154,300
August 19, 20254.013.973.974.023.9560,700
August 18, 20254.014.014.014.013.9885,700
August 15, 202543.993.994.013.9855,347
August 14, 202544443.9795,500
August 13, 20253.993.983.9843.9682,958
August 12, 20253.973.973.973.983.9184,800
August 11, 20253.963.953.953.963.9349,900
August 08, 20253.953.963.963.963.9252,918
August 07, 20253.923.933.933.953.9235,500
August 06, 20253.923.923.923.923.8924,728
August 05, 20253.943.93.93.963.8961,900
August 04, 20253.933.963.963.963.925,200
August 01, 20253.943.93.93.943.8843,000
July 31, 20253.943.933.933.963.963,818