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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	3.496	3.535	3.496	3.506	45,268	-0.02(-0.55%)
Jan 30, 2024	3.487	3.550	3.487	3.525	28,377	+0.01(+0.28%)
Jan 29, 2024	3.525	3.525	3.506	3.516	17,318	+0.02(+0.55%)
Jan 26, 2024	3.506	3.516	3.496	3.496	16,818	-0.02(-0.55%)
Jan 25, 2024	3.516	3.525	3.496	3.516	21,888	+0.00(+0.00%)
Jan 24, 2024	3.535	3.564	3.487	3.516	52,777	+0.01(+0.28%)
Jan 23, 2024	3.535	3.535	3.496	3.506	15,261	-0.01(-0.28%)
Jan 22, 2024	3.506	3.525	3.496	3.516	35,507	+0.03(+0.83%)
Jan 19, 2024	3.448	3.506	3.448	3.487	24,011	+0.02(+0.56%)
Jan 18, 2024	3.496	3.536	3.448	3.467	77,570	-0.04(-1.10%)
Jan 17, 2024	3.535	3.545	3.503	3.506	11,245	-0.03(-0.82%)
Jan 16, 2024	3.535	3.554	3.535	3.535	45,571	-0.01(-0.30%)
Jan 12, 2024	3.535	3.569	3.535	3.546	31,262	-0.02(-0.52%)
Jan 11, 2024	3.516	3.593	3.516	3.564	81,721	+0.04(+1.10%)
Jan 10, 2024	3.583	3.583	3.516	3.525	55,741	+0.02(+0.55%)
Jan 09, 2024	3.506	3.518	3.506	3.506	103,765	+0.00(+0.00%)
Jan 08, 2024	3.429	3.506	3.429	3.506	51,501	+0.05(+1.40%)
Jan 05, 2024	3.399	3.477	3.399	3.458	67,686	+0.02(+0.56%)
Jan 04, 2024	3.390	3.448	3.390	3.438	60,528	+0.04(+1.14%)
Jan 03, 2024	3.429	3.429	3.390	3.399	32,409	-0.02(-0.57%)
Jan 02, 2024	3.438	3.467	3.399	3.419	84,209	-0.07(-1.94%)
Dec 29, 2023	3.554	3.554	3.448	3.487	170,203	-0.04(-1.10%)
Dec 28, 2023	3.574	3.593	3.496	3.525	113,200	-0.03(-0.82%)
Dec 27, 2023	3.516	3.632	3.516	3.554	170,297	+0.00(+0.00%)
Dec 26, 2023	3.477	3.583	3.477	3.554	166,594	+0.08(+2.23%)
Dec 22, 2023	3.506	3.506	3.429	3.477	110,508	+0.07(+1.99%)
Dec 21, 2023	3.438	3.448	3.390	3.409	76,964	-0.01(-0.28%)
Dec 20, 2023	3.438	3.477	3.409	3.419	110,460	-0.04(-1.12%)
Dec 19, 2023	3.448	3.458	3.429	3.458	43,441	+0.04(+1.13%)
Dec 18, 2023	3.419	3.460	3.390	3.419	90,486	-0.03(-0.84%)
Dec 15, 2023	3.448	3.491	3.438	3.448	68,778	-0.02(-0.56%)
Dec 14, 2023	3.467	3.486	3.390	3.467	162,232	+0.05(+1.42%)
Dec 13, 2023	3.363	3.428	3.306	3.419	101,718	+0.06(+1.67%)
Dec 12, 2023	3.391	3.391	3.326	3.363	56,379	-0.02(-0.55%)
Dec 11, 2023	3.363	3.391	3.344	3.381	66,405	+0.04(+1.12%)
Dec 08, 2023	3.260	3.363	3.260	3.344	77,083	+0.03(+0.85%)
Dec 07, 2023	3.241	3.334	3.231	3.316	87,072	+0.07(+2.31%)
Dec 06, 2023	3.213	3.260	3.213	3.241	59,820	+0.03(+0.87%)
Dec 05, 2023	3.231	3.231	3.185	3.213	92,381	-0.04(-1.15%)
Dec 04, 2023	3.269	3.278	3.213	3.250	142,989	+0.00(+0.00%)
Dec 01, 2023	3.241	3.260	3.185	3.250	75,173	+0.05(+1.46%)
Nov 30, 2023	3.241	3.259	3.119	3.203	178,128	+0.00(+0.00%)
Nov 29, 2023	3.241	3.278	3.166	3.203	89,889	-0.04(-1.10%)
Nov 28, 2023	3.185	3.241	3.157	3.239	145,619	+0.04(+1.41%)
Nov 27, 2023	3.231	3.231	3.138	3.194	97,677	-0.03(-0.87%)
Nov 24, 2023	3.185	3.246	3.175	3.222	69,082	-0.01(-0.29%)
Nov 22, 2023	3.203	3.231	3.194	3.231	93,457	+0.01(+0.29%)
Nov 21, 2023	3.231	3.349	3.166	3.222	90,012	-0.01(-0.43%)
Nov 20, 2023	3.222	3.250	3.185	3.236	67,651	+0.01(+0.44%)
Nov 17, 2023	3.269	3.269	3.185	3.222	75,802	-0.01(-0.29%)
Nov 16, 2023	3.231	3.322	3.213	3.231	42,982	+0.02(+0.58%)
Nov 15, 2023	3.222	3.294	3.213	3.213	34,027	-0.05(-1.44%)
Nov 14, 2023	3.325	3.334	3.194	3.260	62,369	+0.03(+0.87%)
Nov 13, 2023	3.297	3.306	3.203	3.231	30,246	-0.02(-0.58%)
Nov 10, 2023	3.363	3.363	3.250	3.250	39,372	-0.07(-2.25%)
Nov 09, 2023	3.428	3.428	3.279	3.325	38,430	-0.11(-3.27%)
Nov 08, 2023	3.325	3.511	3.316	3.438	105,518	+0.08(+2.44%)
Nov 07, 2023	3.288	3.372	3.288	3.356	23,128	+0.03(+0.92%)
Nov 06, 2023	3.335	3.344	3.278	3.325	39,425	-0.00(-0.14%)
Nov 03, 2023	3.278	3.353	3.278	3.330	44,271	+0.08(+2.45%)
Nov 02, 2023	3.082	3.315	3.044	3.250	219,149	+0.21(+6.77%)

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.