Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,116.07 -1,330.32 (-2.17%) CMC Crypto 200
1,256.88 -26.94 (-2.10%)
The Gabelli Convertible and Income Securities Fund Inc. (GCV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3.6000 | 3.6788 | 3.6000 | 3.6600 | 3.6600 | 55,299 |
| 27 Jun 2024 | 3.6200 | 3.6300 | 3.5800 | 3.6200 | 3.6200 | 25,400 |
| 26 Jun 2024 | 3.6000 | 3.6300 | 3.5800 | 3.5900 | 3.5900 | 26,800 |
| 25 Jun 2024 | 3.6000 | 3.6300 | 3.5800 | 3.6200 | 3.6200 | 27,200 |
| 24 Jun 2024 | 3.5300 | 3.6400 | 3.5300 | 3.5600 | 3.5600 | 69,900 |
| 21 Jun 2024 | 3.6100 | 3.6200 | 3.5200 | 3.5300 | 3.5300 | 112,700 |
| 20 Jun 2024 | 3.5500 | 3.5800 | 3.5000 | 3.5200 | 3.5200 | 78,600 |
| 18 Jun 2024 | 3.5200 | 3.5500 | 3.5100 | 3.5100 | 3.5100 | 29,100 |
| 17 Jun 2024 | 3.5500 | 3.5500 | 3.5100 | 3.5500 | 3.5500 | 42,300 |
| 14 Jun 2024 | 3.5700 | 3.5700 | 3.5100 | 3.5500 | 3.5500 | 38,900 |
| 13 Jun 2024 | 3.6200 | 3.6300 | 3.5400 | 3.5800 | 3.5800 | 21,700 |
| 13 Jun 2024 | 0.12 Dividend | |||||
| 12 Jun 2024 | 3.7300 | 3.7400 | 3.6700 | 3.6900 | 3.5700 | 69,700 |
| 11 Jun 2024 | 3.6200 | 3.6700 | 3.6000 | 3.6300 | 3.5120 | 47,400 |
| 10 Jun 2024 | 3.7100 | 3.7100 | 3.6400 | 3.6500 | 3.5313 | 47,900 |
| 07 Jun 2024 | 3.7100 | 3.7100 | 3.6400 | 3.6700 | 3.5507 | 46,100 |
| 06 Jun 2024 | 3.7100 | 3.7200 | 3.6500 | 3.6500 | 3.5313 | 67,600 |
| 05 Jun 2024 | 3.7000 | 3.7100 | 3.6700 | 3.6700 | 3.5507 | 75,300 |
| 04 Jun 2024 | 3.7100 | 3.7100 | 3.6600 | 3.6700 | 3.5507 | 41,900 |
| 03 Jun 2024 | 3.7000 | 3.7200 | 3.6600 | 3.7100 | 3.5893 | 19,600 |
| 31 May 2024 | 3.6700 | 3.7000 | 3.6300 | 3.7000 | 3.5797 | 68,000 |
| 30 May 2024 | 3.6500 | 3.6800 | 3.6200 | 3.6400 | 3.5216 | 37,600 |
| 29 May 2024 | 3.6500 | 3.6600 | 3.6300 | 3.6500 | 3.5313 | 16,000 |
| 28 May 2024 | 3.6500 | 3.6700 | 3.6200 | 3.6300 | 3.5120 | 26,200 |
| 24 May 2024 | 3.6800 | 3.6800 | 3.6300 | 3.6500 | 3.5313 | 11,100 |
| 23 May 2024 | 3.7000 | 3.7000 | 3.6200 | 3.6200 | 3.5023 | 35,900 |
| 22 May 2024 | 3.6400 | 3.7000 | 3.6400 | 3.6700 | 3.5507 | 54,100 |
| 21 May 2024 | 3.6400 | 3.6800 | 3.6200 | 3.6700 | 3.5507 | 21,300 |
| 20 May 2024 | 3.6400 | 3.7000 | 3.6300 | 3.6400 | 3.5216 | 84,100 |
| 17 May 2024 | 3.6500 | 3.7000 | 3.6500 | 3.6800 | 3.5603 | 19,700 |
| 16 May 2024 | 3.7300 | 3.7300 | 3.6300 | 3.6900 | 3.5700 | 28,400 |
| 15 May 2024 | 3.6500 | 3.7400 | 3.6500 | 3.7400 | 3.6184 | 36,500 |
| 14 May 2024 | 3.6200 | 3.6200 | 3.5900 | 3.6200 | 3.5023 | 19,800 |
| 13 May 2024 | 3.6000 | 3.6400 | 3.5900 | 3.5900 | 3.4733 | 37,600 |
| 10 May 2024 | 3.6600 | 3.6700 | 3.5800 | 3.6000 | 3.4829 | 20,300 |
| 09 May 2024 | 3.6500 | 3.6600 | 3.6200 | 3.6300 | 3.5120 | 38,200 |
| 08 May 2024 | 3.6300 | 3.6900 | 3.6200 | 3.6500 | 3.5313 | 30,500 |
| 07 May 2024 | 3.6300 | 3.6600 | 3.6100 | 3.6400 | 3.5216 | 51,600 |
| 06 May 2024 | 3.6200 | 3.6400 | 3.5900 | 3.6300 | 3.5120 | 35,500 |
| 03 May 2024 | 3.6200 | 3.6200 | 3.5600 | 3.6000 | 3.4829 | 34,000 |
| 02 May 2024 | 3.5400 | 3.5900 | 3.5400 | 3.5800 | 3.4636 | 20,200 |
| 01 May 2024 | 3.5200 | 3.5700 | 3.5200 | 3.5300 | 3.4152 | 17,000 |
| 30 Apr 2024 | 3.5300 | 3.5600 | 3.5200 | 3.5200 | 3.4055 | 28,500 |
| 29 Apr 2024 | 3.5100 | 3.5600 | 3.5100 | 3.5300 | 3.4152 | 32,700 |
| 26 Apr 2024 | 3.5100 | 3.5400 | 3.5000 | 3.5300 | 3.4152 | 17,400 |
| 25 Apr 2024 | 3.5200 | 3.5200 | 3.4600 | 3.4900 | 3.3765 | 9,900 |
| 24 Apr 2024 | 3.5300 | 3.5500 | 3.5000 | 3.5200 | 3.4055 | 19,600 |
| 23 Apr 2024 | 3.5300 | 3.5600 | 3.5000 | 3.5300 | 3.4152 | 34,700 |
| 22 Apr 2024 | 3.4500 | 3.5200 | 3.4500 | 3.5000 | 3.3862 | 15,000 |
| 19 Apr 2024 | 3.4700 | 3.4700 | 3.4500 | 3.4600 | 3.3475 | 47,000 |
| 18 Apr 2024 | 3.4500 | 3.4600 | 3.4200 | 3.4600 | 3.3475 | 48,900 |
| 17 Apr 2024 | 3.4300 | 3.4500 | 3.3900 | 3.4300 | 3.3185 | 65,400 |
| 16 Apr 2024 | 3.3500 | 3.4300 | 3.3500 | 3.4100 | 3.2991 | 47,500 |
| 15 Apr 2024 | 3.5400 | 3.5500 | 3.4200 | 3.4500 | 3.3378 | 63,400 |
| 12 Apr 2024 | 3.6700 | 3.6700 | 3.5100 | 3.5400 | 3.4249 | 51,100 |
| 11 Apr 2024 | 3.6200 | 3.6400 | 3.6100 | 3.6300 | 3.5120 | 24,900 |
| 10 Apr 2024 | 3.6200 | 3.7100 | 3.6100 | 3.6100 | 3.4926 | 48,700 |
| 09 Apr 2024 | 3.6800 | 3.7100 | 3.6600 | 3.6700 | 3.5507 | 12,100 |
| 08 Apr 2024 | 3.6100 | 3.6700 | 3.6100 | 3.6500 | 3.5313 | 29,600 |
| 05 Apr 2024 | 3.6000 | 3.6400 | 3.6000 | 3.6300 | 3.5120 | 30,900 |
| 04 Apr 2024 | 3.6600 | 3.7000 | 3.6400 | 3.6400 | 3.5216 | 33,900 |
| 03 Apr 2024 | 3.6500 | 3.6900 | 3.6200 | 3.6800 | 3.5603 | 57,400 |
| 02 Apr 2024 | 3.6500 | 3.6700 | 3.6500 | 3.6600 | 3.5410 | 29,500 |
| 01 Apr 2024 | 3.7000 | 3.7300 | 3.6900 | 3.6900 | 3.5700 | 51,600 |
| 28 Mar 2024 | 3.6600 | 3.7300 | 3.6600 | 3.7100 | 3.5893 | 47,500 |
| 27 Mar 2024 | 3.6800 | 3.7100 | 3.6800 | 3.7100 | 3.5893 | 43,900 |
| 26 Mar 2024 | 3.6700 | 3.7000 | 3.6600 | 3.6600 | 3.5410 | 44,000 |
| 25 Mar 2024 | 3.7100 | 3.7100 | 3.6600 | 3.6800 | 3.5603 | 17,500 |
| 22 Mar 2024 | 3.7100 | 3.7500 | 3.6500 | 3.6900 | 3.5700 | 43,000 |
| 21 Mar 2024 | 3.7800 | 3.7800 | 3.6900 | 3.7300 | 3.6087 | 143,800 |
| 20 Mar 2024 | 3.6800 | 3.7000 | 3.6600 | 3.6900 | 3.5700 | 35,400 |
| 19 Mar 2024 | 3.6600 | 3.6800 | 3.6300 | 3.6700 | 3.5507 | 44,800 |
| 18 Mar 2024 | 3.6300 | 3.6800 | 3.6000 | 3.6600 | 3.5410 | 59,900 |
| 15 Mar 2024 | 3.6900 | 3.7000 | 3.6100 | 3.6500 | 3.5313 | 35,600 |
| 14 Mar 2024 | 3.7000 | 3.7100 | 3.6600 | 3.7000 | 3.5797 | 23,700 |
| 13 Mar 2024 | 3.6000 | 3.7600 | 3.5800 | 3.7000 | 3.5797 | 101,500 |
| 13 Mar 2024 | 0.12 Dividend | |||||
| 12 Mar 2024 | 3.8000 | 3.8300 | 3.6800 | 3.8100 | 3.5700 | 369,000 |
| 11 Mar 2024 | 3.7200 | 3.8000 | 3.7000 | 3.7100 | 3.4763 | 89,900 |
| 08 Mar 2024 | 3.7200 | 3.7200 | 3.6900 | 3.7000 | 3.4669 | 32,000 |
| 07 Mar 2024 | 3.6300 | 3.6900 | 3.6000 | 3.6700 | 3.4388 | 42,400 |
| 06 Mar 2024 | 3.6500 | 3.7100 | 3.6000 | 3.6500 | 3.4201 | 61,300 |
| 05 Mar 2024 | 3.7000 | 3.7000 | 3.5800 | 3.6100 | 3.3826 | 96,000 |
| 04 Mar 2024 | 3.6500 | 3.6800 | 3.6400 | 3.6700 | 3.4388 | 49,200 |
| 01 Mar 2024 | 3.5900 | 3.6300 | 3.5900 | 3.6200 | 3.3920 | 38,700 |
| 29 Feb 2024 | 3.6200 | 3.6300 | 3.5800 | 3.6000 | 3.3732 | 31,500 |
| 28 Feb 2024 | 3.5700 | 3.6100 | 3.5600 | 3.5900 | 3.3639 | 36,500 |
| 27 Feb 2024 | 3.5800 | 3.6300 | 3.5800 | 3.6000 | 3.3732 | 30,400 |
| 26 Feb 2024 | 3.6100 | 3.6100 | 3.5800 | 3.6000 | 3.3732 | 55,400 |
| 23 Feb 2024 | 3.6700 | 3.6700 | 3.5800 | 3.6100 | 3.3826 | 55,800 |
| 22 Feb 2024 | 3.6300 | 3.6500 | 3.6000 | 3.6400 | 3.4107 | 43,700 |
| 21 Feb 2024 | 3.6100 | 3.6400 | 3.5900 | 3.5900 | 3.3639 | 50,300 |
| 20 Feb 2024 | 3.6700 | 3.6700 | 3.6400 | 3.6400 | 3.4107 | 22,700 |
| 16 Feb 2024 | 3.6700 | 3.7000 | 3.6600 | 3.6600 | 3.4294 | 61,100 |
| 15 Feb 2024 | 3.6900 | 3.7200 | 3.6900 | 3.7100 | 3.4763 | 36,900 |
| 14 Feb 2024 | 3.6600 | 3.7200 | 3.6600 | 3.6800 | 3.4482 | 34,900 |
| 13 Feb 2024 | 3.5900 | 3.6900 | 3.5900 | 3.6500 | 3.4201 | 34,200 |
| 12 Feb 2024 | 3.7000 | 3.7200 | 3.6800 | 3.6900 | 3.4576 | 61,800 |
| 09 Feb 2024 | 3.6600 | 3.6900 | 3.6500 | 3.6700 | 3.4388 | 21,800 |
| 08 Feb 2024 | 3.7100 | 3.7100 | 3.6400 | 3.6400 | 3.4107 | 42,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.