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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	3.045	3.064	3.008	3.039	80,949	-0.03(-1.01%)
May 30, 2019	3.039	3.082	3.020	3.070	78,439	+0.04(+1.43%)
May 29, 2019	3.051	3.088	3.020	3.026	94,825	-0.03(-1.01%)
May 28, 2019	3.101	3.101	3.057	3.057	102,228	-0.02(-0.80%)
May 24, 2019	3.095	3.135	3.076	3.082	105,670	-0.01(-0.40%)
May 23, 2019	3.101	3.107	3.082	3.095	85,240	-0.02(-0.79%)
May 22, 2019	3.095	3.125	3.095	3.119	45,037	+0.01(+0.40%)
May 21, 2019	3.107	3.144	3.095	3.107	41,408	+0.00(+0.00%)
May 20, 2019	3.125	3.156	3.107	3.107	101,493	-0.03(-0.99%)
May 17, 2019	3.138	3.150	3.113	3.138	54,935	-0.01(-0.20%)
May 16, 2019	3.138	3.156	3.132	3.144	75,416	+0.02(+0.59%)
May 15, 2019	3.119	3.156	3.119	3.125	39,553	-0.01(-0.20%)
May 14, 2019	3.138	3.156	3.101	3.132	115,776	+0.01(+0.20%)
May 13, 2019	3.156	3.181	3.125	3.125	58,469	-0.07(-2.13%)
May 10, 2019	3.194	3.205	3.169	3.194	65,922	-0.01(-0.39%)
May 09, 2019	3.200	3.206	3.187	3.206	84,112	-0.01(-0.19%)
May 08, 2019	3.218	3.218	3.206	3.212	87,300	-0.01(-0.19%)
May 07, 2019	3.231	3.235	3.208	3.218	110,601	-0.04(-1.14%)
May 06, 2019	3.243	3.255	3.231	3.255	88,929	-0.01(-0.18%)
May 03, 2019	3.249	3.268	3.225	3.261	18,581	+0.03(+0.95%)
May 02, 2019	3.243	3.243	3.221	3.231	19,240	+0.01(+0.19%)
May 01, 2019	3.243	3.249	3.225	3.225	64,660	-0.01(-0.38%)
Apr 30, 2019	3.225	3.237	3.212	3.237	64,029	+0.01(+0.19%)
Apr 29, 2019	3.218	3.237	3.212	3.231	91,676	+0.01(+0.38%)
Apr 26, 2019	3.212	3.218	3.200	3.218	57,359	+0.01(+0.19%)
Apr 25, 2019	3.200	3.225	3.200	3.212	56,308	+0.00(+0.00%)
Apr 24, 2019	3.218	3.225	3.212	3.212	61,928	-0.00(-0.10%)
Apr 23, 2019	3.206	3.218	3.194	3.215	75,646	+0.01(+0.29%)
Apr 22, 2019	3.225	3.231	3.200	3.206	76,557	-0.01(-0.38%)
Apr 18, 2019	3.231	3.231	3.212	3.218	65,437	-0.01(-0.31%)
Apr 17, 2019	3.243	3.243	3.225	3.228	40,418	-0.00(-0.07%)
Apr 16, 2019	3.225	3.243	3.223	3.231	47,949	+0.01(+0.19%)
Apr 15, 2019	3.225	3.237	3.206	3.225	33,714	-0.01(-0.19%)
Apr 12, 2019	3.225	3.237	3.218	3.231	42,332	+0.01(+0.19%)
Apr 11, 2019	3.225	3.225	3.206	3.225	21,334	+0.01(+0.19%)
Apr 10, 2019	3.212	3.222	3.212	3.218	33,379	+0.01(+0.19%)
Apr 09, 2019	3.218	3.225	3.206	3.212	43,471	-0.01(-0.19%)
Apr 08, 2019	3.212	3.225	3.212	3.218	41,647	+0.00(+0.00%)
Apr 05, 2019	3.225	3.237	3.218	3.218	41,040	-0.01(-0.19%)
Apr 04, 2019	3.231	3.231	3.181	3.225	222,653	+0.00(+0.00%)
Apr 03, 2019	3.225	3.237	3.206	3.225	230,845	+0.01(+0.19%)
Apr 02, 2019	3.237	3.237	3.212	3.218	64,479	-0.01(-0.19%)
Apr 01, 2019	3.218	3.231	3.218	3.225	87,417	+0.01(+0.19%)
Mar 29, 2019	3.215	3.225	3.211	3.218	33,607	+0.01(+0.39%)
Mar 28, 2019	3.187	3.212	3.181	3.206	41,742	+0.01(+0.39%)
Mar 27, 2019	3.218	3.218	3.187	3.194	30,839	-0.01(-0.19%)
Mar 26, 2019	3.218	3.218	3.197	3.200	158,587	-0.01(-0.19%)
Mar 25, 2019	3.212	3.212	3.189	3.206	122,575	-0.01(-0.19%)
Mar 22, 2019	3.237	3.239	3.212	3.212	72,062	-0.03(-0.95%)
Mar 21, 2019	3.206	3.243	3.200	3.243	34,480	+0.04(+1.16%)
Mar 20, 2019	3.206	3.212	3.187	3.206	38,813	+0.00(+0.00%)
Mar 19, 2019	3.194	3.206	3.181	3.206	50,647	+0.01(+0.39%)
Mar 18, 2019	3.194	3.212	3.191	3.194	60,044	+0.00(+0.00%)
Mar 15, 2019	3.200	3.206	3.194	3.194	61,236	+0.01(+0.19%)
Mar 14, 2019	3.187	3.200	3.187	3.187	61,999	+0.00(+0.00%)
Mar 13, 2019	3.181	3.193	3.175	3.187	114,967	+0.01(+0.38%)
Mar 12, 2019	3.175	3.175	3.163	3.175	100,599	+0.02(+0.57%)
Mar 11, 2019	3.175	3.175	3.133	3.157	274,540	+0.04(+1.36%)
Mar 08, 2019	3.115	3.121	3.097	3.115	50,428	-0.02(-0.58%)
Mar 07, 2019	3.157	3.157	3.115	3.133	53,672	-0.02(-0.77%)
Mar 06, 2019	3.187	3.187	3.157	3.157	65,023	-0.02(-0.76%)
Mar 05, 2019	3.187	3.187	3.175	3.181	43,340	+0.01(+0.19%)
Mar 04, 2019	3.175	3.187	3.169	3.175	60,775	+0.00(+0.00%)

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.