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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	3.547	3.574	3.512	3.574	39,222	+0.02(+0.57%)
May 28, 2020	3.472	3.591	3.469	3.554	27,334	+0.11(+3.15%)
May 27, 2020	3.479	3.479	3.392	3.445	37,767	-0.02(-0.59%)
May 26, 2020	3.459	3.533	3.459	3.465	55,327	+0.01(+0.39%)
May 22, 2020	3.452	3.459	3.404	3.452	23,740	+0.03(+0.79%)
May 21, 2020	3.343	3.479	3.343	3.425	30,924	+0.01(+0.20%)
May 20, 2020	3.323	3.418	3.262	3.418	63,554	+0.10(+3.07%)
May 19, 2020	3.255	3.330	3.255	3.316	36,152	+0.02(+0.69%)
May 18, 2020	3.255	3.310	3.255	3.294	58,425	+0.07(+2.24%)
May 15, 2020	3.208	3.248	3.174	3.221	17,841	+0.01(+0.21%)
May 14, 2020	3.228	3.235	3.133	3.215	50,401	-0.03(-1.04%)
May 13, 2020	3.337	3.337	3.215	3.248	40,431	-0.07(-2.24%)
May 12, 2020	3.357	3.364	3.323	3.323	44,830	-0.01(-0.20%)
May 11, 2020	3.323	3.357	3.323	3.330	13,643	-0.03(-0.81%)
May 08, 2020	3.262	3.357	3.262	3.357	21,528	+0.13(+3.99%)
May 07, 2020	3.289	3.289	3.228	3.228	31,049	-0.01(-0.21%)
May 06, 2020	3.215	3.235	3.194	3.235	19,853	+0.07(+2.14%)
May 05, 2020	3.147	3.215	3.147	3.167	49,709	+0.01(+0.43%)
May 04, 2020	3.120	3.154	3.109	3.154	44,317	-0.02(-0.64%)
May 01, 2020	3.242	3.242	3.126	3.174	55,000	-0.09(-2.70%)
Apr 30, 2020	3.248	3.289	3.238	3.262	62,715	+0.01(+0.21%)
Apr 29, 2020	3.315	3.315	3.215	3.255	57,248	+0.05(+1.48%)
Apr 28, 2020	3.242	3.275	3.167	3.208	45,642	-0.01(-0.42%)
Apr 27, 2020	3.242	3.242	3.187	3.221	16,159	+0.06(+1.93%)
Apr 24, 2020	3.187	3.215	3.154	3.160	19,021	+0.03(+0.87%)
Apr 23, 2020	3.140	3.174	3.133	3.133	34,803	-0.01(-0.22%)
Apr 22, 2020	3.113	3.181	3.092	3.140	57,156	+0.05(+1.76%)
Apr 21, 2020	3.099	3.194	3.086	3.086	22,297	-0.14(-4.41%)
Apr 20, 2020	3.154	3.269	3.113	3.228	56,486	+0.03(+0.85%)
Apr 17, 2020	3.167	3.208	3.079	3.201	52,198	+0.09(+2.83%)
Apr 16, 2020	3.086	3.201	3.072	3.113	15,677	+0.01(+0.25%)
Apr 15, 2020	3.052	3.126	3.052	3.105	36,677	-0.06(-1.75%)
Apr 14, 2020	3.072	3.167	3.018	3.160	35,026	+0.12(+3.79%)
Apr 13, 2020	3.025	3.106	2.991	3.045	99,615	-0.03(-1.10%)
Apr 09, 2020	2.984	3.110	2.984	3.079	61,930	+0.11(+3.65%)
Apr 08, 2020	2.970	3.038	2.903	2.970	107,481	+0.07(+2.58%)
Apr 07, 2020	3.018	3.018	2.862	2.896	106,426	+0.03(+1.18%)
Apr 06, 2020	2.814	2.873	2.713	2.862	35,095	+0.17(+6.30%)
Apr 03, 2020	2.774	2.774	2.631	2.692	32,292	-0.02(-0.75%)
Apr 02, 2020	2.787	2.794	2.692	2.713	32,405	+0.00(+0.00%)
Apr 01, 2020	2.787	2.869	2.671	2.713	67,426	-0.31(-10.31%)
Mar 31, 2020	2.889	3.045	2.889	3.025	45,020	+0.07(+2.53%)
Mar 30, 2020	3.004	3.010	2.821	2.950	117,996	-0.10(-3.33%)
Mar 27, 2020	2.930	3.208	2.801	3.052	199,947	+0.08(+2.74%)
Mar 26, 2020	2.726	3.083	2.713	2.970	71,295	+0.14(+5.04%)
Mar 25, 2020	2.591	3.059	2.591	2.828	145,224	+0.29(+11.50%)
Mar 24, 2020	2.638	2.930	2.448	2.536	156,604	+0.14(+5.65%)
Mar 23, 2020	2.380	2.509	2.170	2.401	113,678	-0.14(-5.60%)
Mar 20, 2020	2.441	2.672	2.346	2.543	83,016	+0.22(+9.65%)
Mar 19, 2020	2.543	2.560	2.218	2.319	337,823	-0.26(-10.24%)
Mar 18, 2020	2.787	2.875	2.279	2.584	206,800	-0.33(-11.19%)
Mar 17, 2020	2.869	2.909	2.801	2.909	66,899	+0.08(+2.88%)
Mar 16, 2020	2.720	2.956	2.591	2.828	66,693	-0.38(-11.84%)
Mar 13, 2020	3.029	3.208	2.872	3.208	121,711	+0.19(+6.13%)
Mar 12, 2020	3.109	3.128	2.983	3.023	159,806	-0.19(-5.77%)
Mar 11, 2020	3.274	3.323	3.182	3.208	82,540	-0.17(-4.90%)
Mar 10, 2020	3.281	3.386	3.241	3.373	117,293	+0.13(+4.08%)
Mar 09, 2020	3.446	3.466	3.142	3.241	304,457	-0.38(-10.42%)
Mar 06, 2020	3.472	3.624	3.419	3.618	39,008	-0.07(-1.97%)
Mar 05, 2020	3.651	3.691	3.565	3.691	88,285	+0.01(+0.18%)
Mar 04, 2020	3.638	3.730	3.578	3.684	121,273	+0.09(+2.58%)
Mar 03, 2020	3.618	3.658	3.565	3.591	77,596	+0.01(+0.18%)

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.