GCV Historical Prices
The Gabelli Convertible and Income Securities Fund, Inc. · daily open, high, low, close & volume
Trading days
248
Period high
4.80
Period low
3.50
Period change
-11.97%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.81 | 3.82 | 3.50 | 3.75 | -1.45% | 185,879 |
| Nov 5, 2026 | 3.96 | 3.96 | 3.77 | 3.81 | -3.67% | 62,652 |
| Nov 4, 2026 | 3.98 | 4.00 | 3.93 | 3.95 | +0.25% | 32,048 |
| Nov 3, 2026 | 3.92 | 3.95 | 3.91 | 3.94 | +0.51% | 41,819 |
| Nov 2, 2026 | 3.94 | 3.97 | 3.90 | 3.92 | +0.00% | 48,391 |
| Oct 30, 2026 | 3.95 | 3.95 | 3.90 | 3.92 | -0.76% | 34,926 |
| Oct 29, 2026 | 3.94 | 3.98 | 3.94 | 3.95 | +0.00% | 148,730 |
| Oct 28, 2026 | 3.94 | 3.96 | 3.92 | 3.95 | +0.51% | 40,805 |
| Oct 27, 2026 | 3.92 | 3.93 | 3.87 | 3.93 | +0.51% | 118,634 |
| Oct 26, 2026 | 3.88 | 3.92 | 3.83 | 3.91 | +1.30% | 88,029 |
| Oct 23, 2026 | 3.89 | 3.92 | 3.85 | 3.86 | -1.28% | 20,630 |
| Oct 22, 2026 | 3.95 | 3.97 | 3.85 | 3.91 | -0.51% | 64,818 |
| Oct 21, 2026 | 3.91 | 3.94 | 3.90 | 3.93 | +1.03% | 24,993 |
| Oct 20, 2026 | 3.93 | 3.98 | 3.82 | 3.89 | -1.52% | 205,278 |
| Oct 19, 2026 | 3.97 | 4.01 | 3.94 | 3.95 | -0.50% | 32,591 |
| Oct 16, 2026 | 4.05 | 4.05 | 3.96 | 3.97 | -1.73% | 40,821 |
| Oct 15, 2026 | 3.99 | 4.04 | 3.95 | 4.04 | +1.51% | 111,230 |
| Oct 14, 2026 | 4.05 | 4.09 | 3.96 | 3.98 | -3.16% | 77,552 |
| Oct 13, 2026 | 4.14 | 4.14 | 4.07 | 4.11 | -0.72% | 44,948 |
| Oct 12, 2026 | 4.15 | 4.21 | 4.09 | 4.14 | +0.73% | 51,129 |
| Oct 9, 2026 | 4.07 | 4.12 | 4.05 | 4.11 | +1.23% | 55,426 |
| Oct 8, 2026 | 4.10 | 4.11 | 4.02 | 4.06 | -1.22% | 105,311 |
| Oct 7, 2026 | 4.12 | 4.14 | 4.09 | 4.11 | -0.48% | 70,284 |
| Oct 6, 2026 | 4.10 | 4.18 | 4.10 | 4.13 | +0.73% | 53,125 |
| Oct 5, 2026 | 4.14 | 4.14 | 4.07 | 4.10 | -0.73% | 92,573 |
| Oct 2, 2026 | 4.10 | 4.20 | 4.08 | 4.13 | +0.73% | 44,048 |
| Oct 1, 2026 | 4.14 | 4.17 | 4.06 | 4.10 | -0.97% | 46,659 |
| Sep 30, 2026 | 4.18 | 4.21 | 4.14 | 4.14 | -0.96% | 54,181 |
| Sep 29, 2026 | 4.17 | 4.21 | 4.14 | 4.18 | +0.24% | 67,771 |
| Sep 28, 2026 | 4.46 | 4.46 | 4.13 | 4.17 | -3.02% | 93,860 |
| Sep 25, 2026 | 4.37 | 4.44 | 4.21 | 4.30 | -2.05% | 92,350 |
| Sep 24, 2026 | 4.42 | 4.42 | 4.32 | 4.39 | -0.90% | 30,540 |
| Sep 23, 2026 | 4.49 | 4.53 | 4.38 | 4.43 | -0.45% | 89,232 |
| Sep 22, 2026 | 4.41 | 4.46 | 4.37 | 4.45 | +1.37% | 44,560 |
| Sep 21, 2026 | 4.38 | 4.40 | 4.36 | 4.39 | +0.69% | 27,306 |
| Sep 18, 2026 | 4.37 | 4.40 | 4.32 | 4.36 | +0.69% | 18,810 |
| Sep 17, 2026 | 4.41 | 4.41 | 4.31 | 4.33 | -1.37% | 13,842 |
| Sep 16, 2026 | 4.43 | 4.45 | 4.37 | 4.39 | -2.66% | 8,718 |
| Sep 15, 2026 | 4.53 | 4.57 | 4.47 | 4.51 | -0.86% | 46,660 |
| Sep 14, 2026 | 4.59 | 4.61 | 4.52 | 4.55 | -0.67% | 33,535 |
| Sep 11, 2026 | 4.59 | 4.61 | 4.57 | 4.58 | +0.44% | 16,602 |
| Sep 9, 2026 | 4.57 | 4.60 | 4.54 | 4.56 | +0.44% | 21,703 |
| Sep 8, 2026 | 4.53 | 4.60 | 4.53 | 4.54 | -0.44% | 54,264 |
| Sep 4, 2026 | 4.57 | 4.57 | 4.54 | 4.56 | +0.44% | 15,810 |
| Sep 3, 2026 | 4.55 | 4.56 | 4.53 | 4.54 | -0.22% | 32,950 |
| Sep 2, 2026 | 4.52 | 4.57 | 4.51 | 4.55 | -0.22% | 14,809 |
| Aug 31, 2026 | 4.58 | 4.66 | 4.52 | 4.56 | -0.65% | 32,066 |
| Aug 28, 2026 | 4.60 | 4.64 | 4.59 | 4.59 | +0.00% | 21,988 |
| Aug 27, 2026 | 4.62 | 4.63 | 4.57 | 4.59 | +0.22% | 6,471 |
| Aug 26, 2026 | 4.62 | 4.66 | 4.58 | 4.58 | -0.87% | 27,601 |
| Aug 25, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | +0.87% | 11,952 |
| Aug 24, 2026 | 4.61 | 4.63 | 4.52 | 4.58 | -0.65% | 60,488 |
| Aug 21, 2026 | 4.64 | 4.66 | 4.58 | 4.61 | +0.00% | 13,771 |
| Aug 20, 2026 | 4.63 | 4.66 | 4.58 | 4.61 | -0.43% | 14,078 |
| Aug 19, 2026 | 4.63 | 4.67 | 4.62 | 4.63 | +0.22% | 41,692 |
| Aug 18, 2026 | 4.74 | 4.77 | 4.52 | 4.62 | -2.12% | 117,560 |
| Aug 17, 2026 | 4.76 | 4.76 | 4.70 | 4.72 | -0.84% | 21,896 |
| Aug 14, 2026 | 4.75 | 4.80 | 4.67 | 4.76 | +0.63% | 55,360 |
| Aug 13, 2026 | 4.74 | 4.75 | 4.70 | 4.73 | +0.00% | 65,810 |
| Aug 12, 2026 | 4.72 | 4.75 | 4.69 | 4.73 | +0.64% | 83,316 |
| Aug 11, 2026 | 4.71 | 4.71 | 4.66 | 4.70 | -0.21% | 22,179 |
| Aug 10, 2026 | 4.70 | 4.71 | 4.68 | 4.71 | +0.21% | 33,420 |
| Aug 7, 2026 | 4.69 | 4.72 | 4.66 | 4.70 | +1.51% | 35,629 |
| Aug 6, 2026 | 4.66 | 4.68 | 4.59 | 4.63 | -0.64% | 39,640 |
| Aug 5, 2026 | 4.71 | 4.71 | 4.65 | 4.66 | -0.21% | 20,495 |
| Aug 4, 2026 | 4.66 | 4.69 | 4.63 | 4.67 | +0.86% | 40,010 |
| Aug 3, 2026 | 4.49 | 4.68 | 4.46 | 4.63 | +2.66% | 101,693 |
| Jul 31, 2026 | 4.52 | 4.56 | 4.51 | 4.51 | +0.00% | 18,874 |
| Jul 30, 2026 | 4.48 | 4.55 | 4.46 | 4.51 | +1.12% | 23,037 |
| Jul 29, 2026 | 4.53 | 4.53 | 4.45 | 4.46 | -1.55% | 28,231 |
| Jul 28, 2026 | 4.57 | 4.57 | 4.44 | 4.53 | -0.66% | 16,186 |
| Jul 27, 2026 | 4.55 | 4.59 | 4.52 | 4.56 | -0.87% | 18,905 |
| Jul 24, 2026 | 4.64 | 4.64 | 4.58 | 4.60 | -0.43% | 18,007 |
| Jul 23, 2026 | 4.60 | 4.67 | 4.60 | 4.62 | -1.07% | 23,908 |
| Jul 22, 2026 | 4.67 | 4.68 | 4.66 | 4.67 | +0.43% | 13,824 |
| Jul 21, 2026 | 4.68 | 4.68 | 4.59 | 4.65 | +1.09% | 39,167 |
| Jul 20, 2026 | 4.58 | 4.66 | 4.58 | 4.60 | +0.22% | 5,333 |
| Jul 17, 2026 | 4.60 | 4.63 | 4.51 | 4.59 | -1.08% | 80,314 |
| Jul 16, 2026 | 4.70 | 4.70 | 4.60 | 4.64 | -1.07% | 21,667 |
| Jul 15, 2026 | 4.71 | 4.71 | 4.62 | 4.69 | +0.00% | 23,780 |
| Jul 14, 2026 | 4.67 | 4.70 | 4.66 | 4.69 | -0.21% | 17,698 |
| Jul 13, 2026 | 4.68 | 4.70 | 4.58 | 4.70 | +0.86% | 52,790 |
| Jul 10, 2026 | 4.68 | 4.68 | 4.59 | 4.66 | +0.43% | 35,104 |
| Jul 9, 2026 | 4.63 | 4.68 | 4.63 | 4.64 | +0.22% | 38,942 |
| Jul 8, 2026 | 4.59 | 4.63 | 4.56 | 4.63 | +0.22% | 22,352 |
| Jul 7, 2026 | 4.65 | 4.65 | 4.61 | 4.62 | -0.65% | 27,083 |
| Jul 6, 2026 | 4.65 | 4.69 | 4.60 | 4.65 | +0.22% | 52,470 |
| Jul 2, 2026 | 4.68 | 4.69 | 4.62 | 4.64 | -1.07% | 36,751 |
| Jul 1, 2026 | 4.68 | 4.70 | 4.64 | 4.69 | +0.21% | 30,481 |
| Jun 30, 2026 | 4.67 | 4.70 | 4.64 | 4.68 | -0.21% | 55,198 |
| Jun 29, 2026 | 4.64 | 4.69 | 4.58 | 4.69 | +1.96% | 35,168 |
| Jun 26, 2026 | 4.61 | 4.65 | 4.59 | 4.60 | -1.08% | 55,862 |
| Jun 25, 2026 | 4.64 | 4.71 | 4.63 | 4.65 | -0.64% | 71,833 |
| Jun 24, 2026 | 4.62 | 4.71 | 4.56 | 4.68 | +1.08% | 80,784 |
| Jun 23, 2026 | 4.58 | 4.65 | 4.55 | 4.63 | +0.43% | 73,649 |
| Jun 22, 2026 | 4.54 | 4.62 | 4.54 | 4.61 | +0.22% | 85,552 |
| Jun 18, 2026 | 4.59 | 4.61 | 4.56 | 4.60 | +1.55% | 40,858 |
| Jun 17, 2026 | 4.60 | 4.67 | 4.53 | 4.53 | -1.52% | 32,066 |
| Jun 16, 2026 | 4.63 | 4.65 | 4.52 | 4.60 | +0.00% | 48,199 |
| Jun 15, 2026 | 4.62 | 4.64 | 4.56 | 4.60 | -1.29% | 46,411 |
| Jun 12, 2026 | 4.62 | 4.68 | 4.60 | 4.66 | +1.75% | 31,838 |
| Jun 11, 2026 | 4.62 | 4.66 | 4.52 | 4.58 | +0.00% | 114,205 |
| Jun 10, 2026 | 4.63 | 4.66 | 4.55 | 4.58 | -1.29% | 28,245 |
| Jun 9, 2026 | 4.68 | 4.73 | 4.53 | 4.64 | +0.00% | 41,407 |
| Jun 8, 2026 | 4.66 | 4.66 | 4.60 | 4.64 | +0.22% | 43,165 |
| Jun 5, 2026 | 4.75 | 4.76 | 4.57 | 4.63 | -1.80% | 122,232 |
| Jun 4, 2026 | 4.67 | 4.72 | 4.66 | 4.71 | -0.11% | 47,527 |
| Jun 3, 2026 | 4.76 | 4.77 | 4.68 | 4.72 | -0.42% | 80,980 |
| Jun 2, 2026 | 4.72 | 4.75 | 4.67 | 4.74 | +0.85% | 180,677 |
| Jun 1, 2026 | 4.66 | 4.72 | 4.65 | 4.70 | +0.64% | 146,127 |
| May 29, 2026 | 4.66 | 4.69 | 4.65 | 4.67 | +0.65% | 94,106 |
| May 28, 2026 | 4.71 | 4.71 | 4.58 | 4.64 | +0.87% | 116,566 |
| May 27, 2026 | 4.63 | 4.63 | 4.57 | 4.60 | -0.65% | 90,078 |
| May 26, 2026 | 4.58 | 4.63 | 4.57 | 4.63 | +1.54% | 137,989 |
| May 22, 2026 | 4.53 | 4.59 | 4.52 | 4.56 | +1.11% | 54,974 |
| May 21, 2026 | 4.47 | 4.53 | 4.47 | 4.51 | +0.89% | 39,773 |
| May 20, 2026 | 4.45 | 4.47 | 4.41 | 4.47 | +1.36% | 29,207 |
| May 19, 2026 | 4.49 | 4.50 | 4.34 | 4.41 | -2.43% | 183,067 |
| May 18, 2026 | 4.55 | 4.58 | 4.46 | 4.52 | +0.00% | 62,261 |
| May 15, 2026 | 4.51 | 4.61 | 4.51 | 4.52 | -0.88% | 52,229 |
| May 14, 2026 | 4.61 | 4.61 | 4.54 | 4.56 | +0.22% | 43,727 |
| May 13, 2026 | 4.53 | 4.60 | 4.53 | 4.55 | +0.44% | 32,269 |
| May 12, 2026 | 4.62 | 4.62 | 4.52 | 4.53 | -1.09% | 49,378 |
| May 11, 2026 | 4.56 | 4.61 | 4.51 | 4.58 | +0.00% | 217,103 |
| May 8, 2026 | 4.55 | 4.58 | 4.51 | 4.58 | +1.10% | 73,600 |
| May 7, 2026 | 4.57 | 4.57 | 4.51 | 4.53 | -0.88% | 51,507 |
| May 6, 2026 | 4.57 | 4.57 | 4.51 | 4.57 | +1.33% | 111,527 |
| May 5, 2026 | 4.51 | 4.54 | 4.48 | 4.51 | +0.45% | 36,891 |
| May 4, 2026 | 4.53 | 4.55 | 4.40 | 4.49 | -0.44% | 138,787 |
| May 1, 2026 | 4.52 | 4.54 | 4.51 | 4.51 | +0.00% | 9,790 |
| Apr 30, 2026 | 4.44 | 4.55 | 4.44 | 4.51 | +0.22% | 40,200 |
| Apr 29, 2026 | 4.55 | 4.55 | 4.44 | 4.50 | -1.10% | 15,712 |
| Apr 28, 2026 | 4.53 | 4.55 | 4.41 | 4.55 | +0.22% | 40,972 |
| Apr 27, 2026 | 4.51 | 4.54 | 4.43 | 4.54 | +1.57% | 25,856 |
| Apr 24, 2026 | 4.44 | 4.51 | 4.44 | 4.47 | +0.22% | 26,619 |
| Apr 23, 2026 | 4.48 | 4.55 | 4.44 | 4.46 | -0.67% | 65,277 |
| Apr 22, 2026 | 4.45 | 4.52 | 4.45 | 4.49 | +0.45% | 18,395 |
| Apr 21, 2026 | 4.45 | 4.52 | 4.45 | 4.47 | -0.89% | 30,506 |
| Apr 20, 2026 | 4.48 | 4.51 | 4.34 | 4.51 | +1.12% | 29,284 |
| Apr 17, 2026 | 4.45 | 4.53 | 4.43 | 4.46 | +0.45% | 78,457 |
| Apr 16, 2026 | 4.44 | 4.46 | 4.37 | 4.44 | +1.14% | 50,076 |
| Apr 15, 2026 | 4.42 | 4.49 | 4.32 | 4.39 | -0.23% | 55,906 |
| Apr 14, 2026 | 4.42 | 4.49 | 4.39 | 4.40 | -0.23% | 46,416 |
| Apr 13, 2026 | 4.39 | 4.43 | 4.32 | 4.41 | +0.68% | 41,781 |
| Apr 10, 2026 | 4.44 | 4.46 | 4.38 | 4.38 | -0.68% | 18,642 |
| Apr 9, 2026 | 4.40 | 4.44 | 4.35 | 4.41 | +0.00% | 47,508 |
| Apr 8, 2026 | 4.39 | 4.47 | 4.38 | 4.41 | +1.61% | 38,168 |
| Apr 7, 2026 | 4.30 | 4.36 | 4.29 | 4.34 | +0.00% | 29,074 |
| Apr 6, 2026 | 4.37 | 4.37 | 4.30 | 4.34 | +0.46% | 27,742 |
| Apr 2, 2026 | 4.26 | 4.35 | 4.23 | 4.32 | -0.23% | 32,086 |
| Apr 1, 2026 | 4.30 | 4.36 | 4.27 | 4.33 | +1.17% | 15,979 |
| Mar 31, 2026 | 4.18 | 4.35 | 4.18 | 4.28 | +2.39% | 30,722 |
| Mar 30, 2026 | 4.28 | 4.30 | 4.15 | 4.18 | -1.53% | 49,442 |
| Mar 27, 2026 | 4.31 | 4.31 | 4.21 | 4.25 | -1.93% | 74,333 |
| Mar 26, 2026 | 4.45 | 4.45 | 4.31 | 4.33 | -2.73% | 28,057 |
| Mar 25, 2026 | 4.43 | 4.51 | 4.43 | 4.45 | +0.68% | 43,251 |
| Mar 24, 2026 | 4.40 | 4.45 | 4.29 | 4.42 | +0.45% | 61,595 |
| Mar 23, 2026 | 4.25 | 4.48 | 4.25 | 4.40 | +3.53% | 87,508 |
| Mar 20, 2026 | 4.22 | 4.29 | 4.22 | 4.25 | -0.70% | 40,049 |
| Mar 19, 2026 | 4.25 | 4.31 | 4.23 | 4.28 | +0.47% | 30,755 |
| Mar 18, 2026 | 4.23 | 4.30 | 4.23 | 4.26 | +0.00% | 20,545 |
| Mar 17, 2026 | 4.24 | 4.31 | 4.11 | 4.26 | -2.52% | 93,827 |
| Mar 16, 2026 | 4.34 | 4.41 | 4.32 | 4.37 | +1.39% | 17,476 |
| Mar 13, 2026 | 4.32 | 4.38 | 4.28 | 4.31 | +0.00% | 42,917 |
| Mar 12, 2026 | 4.35 | 4.44 | 4.31 | 4.31 | -3.47% | 35,802 |
| Mar 11, 2026 | 4.54 | 4.54 | 4.45 | 4.46 | -1.65% | 53,192 |
| Mar 10, 2026 | 4.48 | 4.56 | 4.43 | 4.54 | +1.34% | 83,839 |
| Mar 9, 2026 | 4.38 | 4.48 | 4.32 | 4.48 | +1.82% | 42,456 |
| Mar 6, 2026 | 4.40 | 4.45 | 4.40 | 4.40 | -1.35% | 20,592 |
| Mar 5, 2026 | 4.45 | 4.50 | 4.41 | 4.46 | -0.11% | 55,692 |
| Mar 4, 2026 | 4.39 | 4.48 | 4.39 | 4.46 | +1.02% | 56,539 |
| Mar 3, 2026 | 4.40 | 4.44 | 4.31 | 4.42 | -0.67% | 64,686 |
| Mar 2, 2026 | 4.43 | 4.48 | 4.40 | 4.45 | -0.22% | 43,617 |
| Feb 27, 2026 | 4.46 | 4.49 | 4.42 | 4.46 | -0.45% | 42,082 |
| Feb 26, 2026 | 4.51 | 4.51 | 4.42 | 4.48 | -0.22% | 60,392 |
| Feb 25, 2026 | 4.48 | 4.51 | 4.48 | 4.49 | +0.90% | 45,101 |
| Feb 24, 2026 | 4.51 | 4.52 | 4.45 | 4.45 | -1.11% | 34,595 |
| Feb 23, 2026 | 4.53 | 4.54 | 4.50 | 4.50 | -0.66% | 36,968 |
| Feb 20, 2026 | 4.53 | 4.54 | 4.52 | 4.53 | +0.22% | 30,396 |
| Feb 19, 2026 | 4.52 | 4.53 | 4.50 | 4.52 | +0.00% | 19,890 |
| Feb 18, 2026 | 4.54 | 4.55 | 4.51 | 4.52 | +0.11% | 26,764 |
| Feb 17, 2026 | 4.55 | 4.55 | 4.49 | 4.51 | -0.33% | 43,448 |
| Feb 13, 2026 | 4.49 | 4.53 | 4.48 | 4.53 | +1.34% | 44,386 |
| Feb 12, 2026 | 4.53 | 4.54 | 4.47 | 4.47 | -0.67% | 76,319 |
| Feb 11, 2026 | 4.55 | 4.55 | 4.46 | 4.50 | -0.44% | 93,091 |
| Feb 10, 2026 | 4.50 | 4.54 | 4.50 | 4.52 | +0.89% | 71,736 |
| Feb 9, 2026 | 4.52 | 4.52 | 4.40 | 4.48 | -0.88% | 105,227 |
| Feb 6, 2026 | 4.49 | 4.54 | 4.40 | 4.52 | +1.35% | 46,358 |
| Feb 5, 2026 | 4.47 | 4.48 | 4.44 | 4.46 | -0.45% | 54,363 |
| Feb 4, 2026 | 4.49 | 4.50 | 4.47 | 4.48 | -0.44% | 28,131 |
| Feb 3, 2026 | 4.51 | 4.53 | 4.46 | 4.50 | +0.00% | 70,022 |
| Feb 2, 2026 | 4.47 | 4.54 | 4.47 | 4.50 | +0.90% | 192,608 |
| Jan 30, 2026 | 4.49 | 4.51 | 4.45 | 4.46 | -0.67% | 60,420 |
| Jan 29, 2026 | 4.49 | 4.50 | 4.45 | 4.49 | -0.22% | 135,853 |
| Jan 28, 2026 | 4.42 | 4.51 | 4.42 | 4.50 | +2.27% | 263,806 |
| Jan 27, 2026 | 4.38 | 4.40 | 4.37 | 4.40 | +0.46% | 217,736 |
| Jan 26, 2026 | 4.34 | 4.40 | 4.34 | 4.38 | +0.23% | 131,656 |
| Jan 23, 2026 | 4.36 | 4.37 | 4.33 | 4.37 | +0.46% | 34,262 |
| Jan 22, 2026 | 4.38 | 4.38 | 4.32 | 4.35 | +0.46% | 58,251 |
| Jan 21, 2026 | 4.37 | 4.39 | 4.33 | 4.33 | -0.69% | 101,554 |
| Jan 20, 2026 | 4.35 | 4.37 | 4.32 | 4.36 | +0.46% | 59,992 |
| Jan 16, 2026 | 4.34 | 4.38 | 4.32 | 4.34 | -0.23% | 113,482 |
| Jan 15, 2026 | 4.36 | 4.36 | 4.32 | 4.35 | +0.89% | 72,179 |
| Jan 14, 2026 | 4.34 | 4.36 | 4.31 | 4.31 | -1.11% | 54,223 |
| Jan 13, 2026 | 4.35 | 4.36 | 4.34 | 4.36 | +0.23% | 37,849 |
| Jan 12, 2026 | 4.35 | 4.35 | 4.32 | 4.35 | +1.16% | 85,741 |
| Jan 9, 2026 | 4.33 | 4.33 | 4.29 | 4.30 | +0.23% | 30,991 |
| Jan 8, 2026 | 4.29 | 4.34 | 4.27 | 4.29 | -0.46% | 34,167 |
| Jan 7, 2026 | 4.33 | 4.33 | 4.26 | 4.31 | -0.23% | 31,154 |
| Jan 6, 2026 | 4.34 | 4.34 | 4.29 | 4.32 | +0.23% | 53,223 |
| Jan 5, 2026 | 4.22 | 4.32 | 4.20 | 4.31 | +2.13% | 146,873 |
| Jan 2, 2026 | 4.18 | 4.28 | 4.12 | 4.22 | +1.69% | 128,517 |
| Dec 31, 2025 | 4.20 | 4.23 | 4.10 | 4.15 | -0.48% | 17,663 |
| Dec 30, 2025 | 4.14 | 4.17 | 4.11 | 4.17 | +0.24% | 35,308 |
| Dec 29, 2025 | 4.25 | 4.25 | 4.11 | 4.16 | -1.89% | 33,180 |
| Dec 26, 2025 | 4.23 | 4.25 | 4.15 | 4.24 | -0.24% | 28,161 |
| Dec 24, 2025 | 4.28 | 4.28 | 4.20 | 4.25 | +0.24% | 34,316 |
| Dec 23, 2025 | 4.19 | 4.24 | 4.17 | 4.24 | +0.95% | 64,239 |
| Dec 22, 2025 | 4.13 | 4.20 | 4.08 | 4.20 | +2.19% | 103,400 |
| Dec 19, 2025 | 4.10 | 4.14 | 4.00 | 4.11 | +1.99% | 133,362 |
| Dec 18, 2025 | 4.06 | 4.06 | 3.98 | 4.03 | -0.25% | 104,317 |
| Dec 17, 2025 | 4.06 | 4.08 | 4.04 | 4.04 | -0.49% | 33,753 |
| Dec 16, 2025 | 4.10 | 4.10 | 4.05 | 4.06 | -0.98% | 28,815 |
| Dec 15, 2025 | 4.10 | 4.16 | 4.09 | 4.10 | -0.73% | 21,632 |
| Dec 12, 2025 | 4.14 | 4.20 | 4.10 | 4.13 | -3.50% | 37,933 |
| Dec 11, 2025 | 4.30 | 4.30 | 4.27 | 4.28 | -0.23% | 39,010 |
| Dec 10, 2025 | 4.30 | 4.30 | 4.25 | 4.29 | +0.00% | 41,839 |
| Dec 9, 2025 | 4.27 | 4.30 | 4.25 | 4.29 | +1.06% | 90,995 |
| Dec 8, 2025 | 4.24 | 4.30 | 4.23 | 4.25 | +0.12% | 40,140 |
| Dec 5, 2025 | 4.28 | 4.30 | 4.24 | 4.24 | -1.40% | 47,069 |
| Dec 4, 2025 | 4.24 | 4.30 | 4.21 | 4.30 | +2.14% | 48,795 |
| Dec 3, 2025 | 4.23 | 4.23 | 4.19 | 4.21 | +0.00% | 22,517 |
| Dec 2, 2025 | 4.25 | 4.26 | 4.19 | 4.21 | -0.24% | 37,774 |
| Dec 1, 2025 | 4.26 | 4.26 | 4.19 | 4.22 | +0.00% | 56,656 |
| Nov 28, 2025 | 4.18 | 4.23 | 4.18 | 4.22 | +0.72% | 15,859 |
| Nov 26, 2025 | 4.15 | 4.20 | 4.15 | 4.19 | +1.21% | 18,875 |
| Nov 25, 2025 | 4.16 | 4.16 | 4.11 | 4.14 | +0.24% | 30,983 |
| Nov 24, 2025 | 4.10 | 4.14 | 4.10 | 4.13 | +1.47% | 50,131 |
| Nov 21, 2025 | 4.07 | 4.09 | 4.02 | 4.07 | +0.25% | 60,341 |
| Nov 20, 2025 | 4.13 | 4.15 | 4.05 | 4.06 | -0.49% | 41,300 |
| Nov 19, 2025 | 4.04 | 4.12 | 4.03 | 4.08 | +0.25% | 28,870 |
| Nov 18, 2025 | 4.07 | 4.09 | 4.02 | 4.07 | +0.25% | 71,596 |
| Nov 17, 2025 | 4.16 | 4.17 | 4.03 | 4.06 | -2.11% | 68,013 |
| Nov 14, 2025 | 4.11 | 4.18 | 4.11 | 4.15 | +0.18% | 50,422 |
| Nov 13, 2025 | 4.24 | 4.24 | 4.11 | 4.14 | -1.90% | 33,286 |
| Nov 12, 2025 | 4.30 | 4.30 | 4.19 | 4.22 | -1.17% | 34,422 |
| Nov 11, 2025 | 4.28 | 4.29 | 4.25 | 4.27 | +0.23% | 73,092 |
| Nov 10, 2025 | 4.24 | 4.32 | 4.24 | 4.26 | +0.47% | 71,521 |
Daily open, high, low, close and volume for The Gabelli Convertible and Income Securities Fund, Inc. (GCV). Showing 248 trading days. Unadjusted prices.