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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	4.747	4.900	4.707	4.731	58,096	-0.02(-0.34%)
May 27, 2022	4.659	4.796	4.620	4.747	28,688	+0.10(+2.08%)
May 26, 2022	4.651	4.739	4.627	4.651	40,565	-0.04(-0.86%)
May 25, 2022	4.602	4.691	4.602	4.691	38,155	+0.11(+2.46%)
May 24, 2022	4.562	4.610	4.562	4.578	22,895	-0.08(-1.73%)
May 23, 2022	4.643	4.723	4.602	4.659	28,072	+0.05(+1.05%)
May 20, 2022	4.635	4.746	4.602	4.610	37,958	-0.02(-0.52%)
May 19, 2022	4.667	4.796	4.635	4.635	36,664	-0.08(-1.71%)
May 18, 2022	4.723	4.723	4.651	4.715	29,257	-0.02(-0.51%)
May 17, 2022	4.796	4.796	4.643	4.739	19,145	+0.02(+0.34%)
May 16, 2022	4.836	4.836	4.675	4.723	31,554	+0.01(+0.26%)
May 13, 2022	4.683	4.798	4.634	4.711	30,061	-0.02(-0.41%)
May 12, 2022	4.860	4.868	4.635	4.730	20,243	-0.09(-1.85%)
May 11, 2022	4.715	4.908	4.699	4.820	76,887	-0.01(-0.17%)
May 10, 2022	4.739	4.924	4.707	4.828	54,536	+0.13(+2.74%)
May 09, 2022	4.715	4.739	4.699	4.699	43,395	-0.04(-0.85%)
May 06, 2022	4.707	4.763	4.707	4.739	14,037	-0.02(-0.51%)
May 05, 2022	4.787	4.787	4.707	4.763	10,698	-0.04(-0.80%)
May 04, 2022	4.787	4.828	4.739	4.802	8,950	+0.02(+0.47%)
May 03, 2022	4.755	4.803	4.718	4.779	4,773	+0.04(+0.86%)
May 02, 2022	4.763	4.796	4.707	4.739	18,931	+0.01(+0.16%)
Apr 29, 2022	4.763	4.820	4.731	4.731	15,609	-0.06(-1.18%)
Apr 28, 2022	4.691	4.812	4.689	4.787	23,000	+0.10(+2.23%)
Apr 27, 2022	4.627	4.691	4.627	4.683	55,812	+0.06(+1.22%)
Apr 26, 2022	4.739	4.739	4.627	4.627	35,593	-0.12(-2.54%)
Apr 25, 2022	4.804	4.843	4.747	4.747	42,298	-0.10(-2.16%)
Apr 22, 2022	4.908	4.908	4.796	4.852	26,583	-0.04(-0.82%)
Apr 21, 2022	5.037	5.155	4.884	4.892	56,594	-0.14(-2.88%)
Apr 20, 2022	5.150	5.150	5.037	5.037	15,960	-0.10(-2.03%)
Apr 19, 2022	5.142	5.174	5.109	5.142	27,733	+0.01(+0.16%)
Apr 18, 2022	5.093	5.150	5.037	5.133	24,624	+0.03(+0.63%)
Apr 14, 2022	5.142	5.174	5.101	5.101	12,337	+0.01(+0.16%)
Apr 13, 2022	5.158	5.158	5.053	5.093	5,034	+0.02(+0.32%)
Apr 12, 2022	5.150	5.158	5.037	5.077	44,301	-0.03(-0.63%)
Apr 11, 2022	5.101	5.150	5.005	5.109	44,680	+0.01(+0.16%)
Apr 08, 2022	5.166	5.166	5.037	5.101	10,378	-0.04(-0.78%)
Apr 07, 2022	5.013	5.142	5.013	5.142	18,208	+0.06(+1.11%)
Apr 06, 2022	5.125	5.262	5.029	5.085	87,169	-0.10(-1.86%)
Apr 05, 2022	5.190	5.190	5.045	5.182	44,059	+0.10(+2.06%)
Apr 04, 2022	5.013	5.117	5.013	5.077	7,442	+0.09(+1.77%)
Apr 01, 2022	4.981	5.190	4.951	4.989	40,594	+0.06(+1.31%)
Mar 31, 2022	4.948	5.013	4.912	4.924	23,816	-0.02(-0.49%)
Mar 30, 2022	5.061	5.109	4.940	4.948	27,878	-0.12(-2.38%)
Mar 29, 2022	5.045	5.142	5.005	5.069	15,761	+0.11(+2.27%)
Mar 28, 2022	5.053	5.085	4.924	4.956	38,946	-0.10(-1.91%)
Mar 25, 2022	5.021	5.190	5.021	5.053	32,159	+0.04(+0.80%)
Mar 24, 2022	5.005	5.041	4.912	5.013	66,246	+0.13(+2.64%)
Mar 23, 2022	4.924	4.932	4.828	4.884	24,305	-0.02(-0.49%)
Mar 22, 2022	4.916	4.965	4.836	4.908	33,103	+0.10(+2.18%)
Mar 21, 2022	4.868	4.932	4.771	4.804	26,600	-0.06(-1.32%)
Mar 18, 2022	4.924	4.973	4.868	4.868	49,765	-0.02(-0.49%)
Mar 17, 2022	4.828	4.973	4.787	4.892	77,521	+0.02(+0.50%)
Mar 16, 2022	4.981	5.158	4.860	4.868	86,623	-0.11(-2.26%)
Mar 15, 2022	4.894	5.123	4.894	4.981	36,226	+0.11(+2.27%)
Mar 14, 2022	4.957	5.102	4.854	4.870	100,080	-0.12(-2.37%)
Mar 11, 2022	4.925	5.036	4.839	4.988	34,377	+0.10(+2.10%)
Mar 10, 2022	4.799	5.004	4.799	4.886	24,021	+0.09(+1.81%)
Mar 09, 2022	4.878	4.878	4.799	4.799	17,596	-0.03(-0.65%)
Mar 08, 2022	4.988	4.988	4.744	4.831	38,676	-0.08(-1.61%)
Mar 07, 2022	4.965	4.988	4.815	4.910	34,466	+0.01(+0.16%)
Mar 04, 2022	4.886	4.941	4.811	4.902	39,150	+0.09(+1.80%)
Mar 03, 2022	4.862	4.937	4.815	4.815	16,724	-0.03(-0.65%)
Mar 02, 2022	4.823	5.004	4.760	4.846	57,439	+0.05(+0.99%)

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.