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

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	4.738	4.745	4.690	4.738	42,244	-0.01(-0.31%)
May 27, 2021	4.731	4.760	4.679	4.753	89,807	+0.00(+0.00%)
May 26, 2021	4.701	4.767	4.657	4.753	65,433	+0.05(+1.10%)
May 25, 2021	4.753	4.766	4.664	4.701	62,158	-0.05(-1.09%)
May 24, 2021	4.716	4.760	4.683	4.753	46,141	+0.10(+2.06%)
May 21, 2021	4.620	4.694	4.620	4.657	35,427	+0.04(+0.96%)
May 20, 2021	4.583	4.627	4.578	4.612	10,246	+0.07(+1.63%)
May 19, 2021	4.509	4.590	4.428	4.539	40,160	-0.05(-1.05%)
May 18, 2021	4.561	4.624	4.561	4.587	33,374	+0.03(+0.57%)
May 17, 2021	4.605	4.621	4.553	4.561	28,424	-0.06(-1.28%)
May 14, 2021	4.576	4.627	4.516	4.620	38,581	+0.06(+1.29%)
May 13, 2021	4.590	4.620	4.502	4.561	65,736	+0.04(+0.98%)
May 12, 2021	4.583	4.620	4.450	4.516	120,174	-0.09(-1.92%)
May 11, 2021	4.664	4.708	4.561	4.605	58,090	-0.05(-1.11%)
May 10, 2021	4.708	4.789	4.643	4.657	38,767	-0.04(-0.94%)
May 07, 2021	4.671	4.752	4.671	4.701	47,746	+0.04(+0.79%)
May 06, 2021	4.671	4.687	4.638	4.664	15,875	+0.03(+0.64%)
May 05, 2021	4.694	4.716	4.635	4.635	46,126	-0.04(-0.95%)
May 04, 2021	4.738	4.878	4.642	4.679	51,416	-0.06(-1.25%)
May 03, 2021	4.731	4.804	4.716	4.738	59,803	+0.00(+0.00%)
Apr 30, 2021	4.723	4.738	4.708	4.738	35,772	-0.01(-0.16%)
Apr 29, 2021	4.797	4.804	4.723	4.745	39,502	-0.06(-1.23%)
Apr 28, 2021	4.753	4.826	4.753	4.804	52,537	+0.02(+0.46%)
Apr 27, 2021	4.782	4.812	4.753	4.782	81,047	-0.01(-0.15%)
Apr 26, 2021	4.760	4.790	4.753	4.790	12,118	+0.03(+0.62%)
Apr 23, 2021	4.723	4.760	4.694	4.760	30,623	+0.07(+1.42%)
Apr 22, 2021	4.679	4.745	4.671	4.694	45,109	+0.00(+0.00%)
Apr 21, 2021	4.620	4.708	4.612	4.694	78,917	+0.07(+1.60%)
Apr 20, 2021	4.671	4.694	4.620	4.620	57,950	-0.10(-2.19%)
Apr 19, 2021	4.701	4.731	4.679	4.723	58,163	+0.01(+0.31%)
Apr 16, 2021	4.723	4.745	4.701	4.708	17,344	-0.01(-0.16%)
Apr 15, 2021	4.753	4.819	4.708	4.716	89,760	-0.01(-0.16%)
Apr 14, 2021	4.723	4.760	4.694	4.723	29,340	+0.00(+0.00%)
Apr 13, 2021	4.664	4.745	4.664	4.723	30,373	+0.07(+1.59%)
Apr 12, 2021	4.716	4.745	4.627	4.649	63,553	-0.06(-1.25%)
Apr 09, 2021	4.694	4.723	4.662	4.708	69,242	-0.01(-0.31%)
Apr 08, 2021	4.664	4.723	4.620	4.723	118,740	+0.10(+2.07%)
Apr 07, 2021	4.664	4.664	4.605	4.627	61,936	-0.01(-0.16%)
Apr 06, 2021	4.546	4.679	4.546	4.635	50,727	+0.07(+1.45%)
Apr 05, 2021	4.561	4.598	4.533	4.568	42,625	+0.02(+0.49%)
Apr 01, 2021	4.539	4.567	4.472	4.546	68,971	+0.05(+1.15%)
Mar 31, 2021	4.428	4.502	4.428	4.494	37,661	+0.05(+1.16%)
Mar 30, 2021	4.398	4.443	4.376	4.443	50,922	+0.01(+0.33%)
Mar 29, 2021	4.406	4.443	4.395	4.428	45,323	-0.01(-0.17%)
Mar 26, 2021	4.391	4.457	4.391	4.435	97,833	+0.01(+0.33%)
Mar 25, 2021	4.413	4.443	4.362	4.421	124,301	-0.01(-0.17%)
Mar 24, 2021	4.546	4.546	4.428	4.428	114,044	-0.04(-0.99%)
Mar 23, 2021	4.524	4.524	4.457	4.472	73,850	-0.03(-0.66%)
Mar 22, 2021	4.472	4.524	4.457	4.502	40,762	+0.08(+1.84%)
Mar 19, 2021	4.428	4.443	4.406	4.421	32,791	+0.00(+0.00%)
Mar 18, 2021	4.546	4.576	4.398	4.421	100,765	-0.15(-3.23%)
Mar 17, 2021	4.546	4.576	4.487	4.568	71,009	-0.02(-0.48%)
Mar 16, 2021	4.635	4.635	4.576	4.590	51,971	-0.01(-0.32%)
Mar 15, 2021	4.634	4.909	4.562	4.605	74,485	+0.04(+0.79%)
Mar 12, 2021	4.547	4.569	4.504	4.569	43,918	+0.04(+0.80%)
Mar 11, 2021	4.489	4.562	4.489	4.533	49,653	+0.08(+1.79%)
Mar 10, 2021	4.453	4.489	4.410	4.453	60,638	+0.04(+0.82%)
Mar 09, 2021	4.337	4.439	4.337	4.417	70,416	+0.14(+3.39%)
Mar 08, 2021	4.294	4.337	4.265	4.272	90,087	-0.03(-0.67%)
Mar 05, 2021	4.373	4.373	4.171	4.301	180,785	-0.05(-1.16%)
Mar 04, 2021	4.504	4.511	4.312	4.352	126,212	-0.18(-3.99%)
Mar 03, 2021	4.569	4.580	4.504	4.533	87,221	-0.07(-1.57%)
Mar 02, 2021	4.605	4.620	4.540	4.605	47,866	+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.