Gabelli Convertible and Income Securities Fd, Inc. (The) (NY: GCV )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	3.790	3.850	3.790	3.850	32,536	+0.03(+0.79%)
Nov 07, 2024	3.810	3.830	3.790	3.820	50,991	+0.01(+0.39%)
Nov 06, 2024	3.810	3.811	3.749	3.805	83,435	+0.06(+1.74%)
Nov 05, 2024	3.700	3.760	3.700	3.740	33,796	+0.02(+0.54%)
Nov 04, 2024	3.670	3.750	3.667	3.720	90,287	+0.01(+0.27%)
Nov 01, 2024	3.680	3.710	3.665	3.710	38,055	+0.05(+1.37%)
Oct 31, 2024	3.710	3.730	3.660	3.660	31,017	-0.04(-1.08%)
Oct 30, 2024	3.700	3.730	3.676	3.700	44,767	+0.02(+0.54%)
Oct 29, 2024	3.690	3.730	3.680	3.680	57,364	-0.02(-0.54%)
Oct 28, 2024	3.700	3.720	3.700	3.700	10,477	-0.01(-0.22%)
Oct 25, 2024	3.710	3.732	3.700	3.708	27,467	+0.02(+0.49%)
Oct 24, 2024	3.710	3.720	3.680	3.690	39,965	+0.00(+0.00%)
Oct 23, 2024	3.710	3.740	3.670	3.690	22,830	-0.05(-1.34%)
Oct 22, 2024	3.740	3.750	3.720	3.740	63,051	+0.00(+0.00%)
Oct 21, 2024	3.750	3.770	3.700	3.740	106,770	+0.02(+0.54%)
Oct 18, 2024	3.760	3.760	3.710	3.720	18,077	-0.04(-1.06%)
Oct 17, 2024	3.790	3.790	3.722	3.760	26,893	+0.01(+0.27%)
Oct 16, 2024	3.780	3.780	3.730	3.750	30,929	+0.01(+0.27%)
Oct 15, 2024	3.730	3.760	3.710	3.740	39,074	+0.01(+0.27%)
Oct 14, 2024	3.750	3.750	3.700	3.730	29,410	+0.00(+0.00%)
Oct 11, 2024	3.760	3.800	3.695	3.730	93,276	+0.01(+0.27%)
Oct 10, 2024	3.760	3.760	3.710	3.720	47,976	-0.02(-0.53%)
Oct 09, 2024	3.760	3.789	3.730	3.740	27,420	+0.00(+0.01%)
Oct 08, 2024	3.760	3.760	3.700	3.740	22,755	-0.01(-0.27%)
Oct 07, 2024	3.760	3.730	3.691	3.750	44,092	+0.02(+0.54%)
Oct 04, 2024	3.690	3.750	3.685	3.730	28,986	+0.05(+1.36%)
Oct 03, 2024	3.690	3.730	3.670	3.680	42,957	+0.02(+0.55%)
Oct 02, 2024	3.670	3.700	3.650	3.660	34,134	-0.02(-0.54%)
Oct 01, 2024	3.700	3.800	3.647	3.680	71,557	+0.01(+0.27%)
Sep 30, 2024	3.580	3.720	3.580	3.670	164,462	+0.01(+0.27%)
Sep 27, 2024	3.680	3.690	3.650	3.660	23,683	+0.02(+0.55%)
Sep 26, 2024	3.710	3.734	3.600	3.640	114,357	-0.06(-1.62%)
Sep 25, 2024	3.750	3.770	3.650	3.700	81,861	-0.02(-0.54%)
Sep 24, 2024	3.860	3.910	3.710	3.720	105,737	-0.10(-2.62%)
Sep 23, 2024	3.980	4.010	3.800	3.820	145,708	-0.07(-1.80%)
Sep 20, 2024	3.840	3.890	3.800	3.890	67,138	+0.05(+1.22%)
Sep 19, 2024	3.970	3.970	3.790	3.843	94,072	-0.03(-0.70%)
Sep 18, 2024	3.900	3.990	3.790	3.870	91,447	+0.00(+0.00%)
Sep 17, 2024	4.070	4.070	3.840	3.870	109,485	-0.11(-2.76%)
Sep 16, 2024	4.020	4.060	3.850	3.980	57,110	+0.01(+0.25%)
Sep 13, 2024	3.970	3.989	3.943	3.970	43,616	+0.01(+0.25%)
Sep 12, 2024	3.980	4.009	3.912	3.960	22,192	+0.05(+1.24%)
Sep 11, 2024	4.125	4.125	3.790	3.912	138,366	-0.15(-3.70%)
Sep 10, 2024	4.125	4.213	3.931	4.062	89,848	-0.03(-0.83%)
Sep 09, 2024	4.038	4.175	3.980	4.096	112,696	+0.04(+0.96%)
Sep 06, 2024	3.980	4.106	3.972	4.057	54,945	+0.08(+1.95%)
Sep 05, 2024	3.931	3.980	3.883	3.980	43,145	+0.05(+1.23%)
Sep 04, 2024	3.883	3.999	3.869	3.931	42,851	+0.07(+1.76%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.