Holen Sie sich die Stockscreener-App
4.30
2.14%
0.09
Gabelli Convertible And Income Securities Fund Inc-Aktien (GCV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-04 | $4.30 | $4.21 | $0.095 | 48,795.0 | +2.14% |
| 2025-12-03 | $4.23 | $4.19 | $0.0392 | 22,517.0 | +0.00% |
| 2025-12-02 | $4.26 | $4.19 | $0.07 | 37,774.0 | -0.24% |
| 2025-12-01 | $4.26 | $4.19 | $0.07 | 56,656.0 | +0.00% |
| 2025-11-28 | $4.23 | $4.18 | $0.05 | 15,859.0 | +0.72% |
| 2025-11-26 | $4.20 | $4.15 | $0.045 | 18,875.0 | +1.21% |
| 2025-11-25 | $4.16 | $4.11 | $0.05 | 30,982.0 | +0.24% |
| 2025-11-24 | $4.14 | $4.10 | $0.04 | 50,131.0 | +1.47% |
| 2025-11-21 | $4.09 | $4.02 | $0.0743 | 60,341.0 | +0.25% |
| 2025-11-20 | $4.15 | $4.05 | $0.0979 | 41,300.0 | -0.49% |
| 2025-11-19 | $4.12 | $4.03 | $0.0899 | 28,870.0 | +0.25% |
| 2025-11-18 | $4.09 | $4.02 | $0.07 | 71,596.0 | +0.25% |
| 2025-11-17 | $4.17 | $4.03 | $0.1365 | 68,013.0 | -2.11% |
| 2025-11-14 | $4.18 | $4.11 | $0.075 | 50,422.0 | +0.18% |
| 2025-11-13 | $4.24 | $4.11 | $0.13 | 33,286.0 | -1.90% |
| 2025-11-12 | $4.30 | $4.19 | $0.11 | 34,421.0 | -1.17% |
| 2025-11-11 | $4.29 | $4.25 | $0.035 | 73,092.0 | +0.23% |
| 2025-11-10 | $4.32 | $4.24 | $0.08 | 71,521.0 | +0.47% |
| 2025-11-07 | $4.28 | $4.22 | $0.0633 | 36,121.0 | -0.93% |
| 2025-11-06 | $4.35 | $4.26 | $0.09 | 33,979.0 | -0.93% |
| 2025-11-05 | $4.37 | $4.30 | $0.0664 | 30,972.0 | -1.14% |
Gabelli Convertible And Income Securities Fund Inc-Aktien (GCV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Gabelli Convertible And Income Securities Fund Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GCV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Gabelli Convertible And Income Securities Fund Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Gabelli Convertible And Income Securities Fund Inc-Aktien (GCV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $4.30 | $4.19 | $0.11 | 214,537.0 | +1.90% |
| 2025-11 | $4.37 | $4.02 | $0.35 | 873,864.0 | -3.21% |
| 2025-10 | $4.37 | $4.14 | $0.23 | 2,389,488.0 | +5.57% |
| 2025-09 | $4.28 | $4.00 | $0.28 | 2,487,040.0 | +1.47% |
| 2025-08 | $4.08 | $3.88 | $0.1999 | 1,358,932.0 | +3.56% |
| 2025-07 | $3.96 | $3.78 | $0.18 | 1,125,651.0 | +2.61% |
| 2025-06 | $3.85 | $3.66 | $0.19 | 1,244,930.0 | +3.51% |
| 2025-05 | $3.75 | $3.45 | $0.30 | 984,279.0 | +5.71% |
| 2025-04 | $3.77 | $3.01 | $0.76 | 1,163,649.0 | -6.29% |
| 2025-03 | $4.06 | $3.64 | $0.42 | 907,810.0 | -2.48% |
| 2025-02 | $4.06 | $3.81 | $0.25 | 785,199.0 | -1.03% |
| 2025-01 | $3.98 | $3.73 | $0.25 | 705,873.0 | +1.57% |
Gabelli Convertible And Income Securities Fund Inc-Aktien (GCV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $4.14 | $3.73 | $0.4117 | 1,227,306.0 | -6.70% |
| 2024-11 | $4.04 | $3.67 | $0.375 | 1,180,641.0 | +10.11% |
| 2024-10 | $3.80 | $3.65 | $0.1529 | 960,960.0 | -0.27% |
| 2024-09 | $4.34 | $3.58 | $0.76 | 1,709,907.0 | -8.02% |
| 2024-08 | $4.00 | $3.61 | $0.39 | 924,393.0 | +4.72% |
| 2024-07 | $3.88 | $3.60 | $0.2808 | 869,117.0 | +4.10% |
| 2024-06 | $3.74 | $3.50 | $0.239 | 943,337.0 | -1.08% |
| 2024-05 | $3.74 | $3.52 | $0.22 | 743,594.0 | +5.11% |
| 2024-04 | $3.73 | $3.35 | $0.38 | 799,295.0 | -5.12% |
| 2024-03 | $3.83 | $3.58 | $0.2531 | 1,419,411.0 | +3.06% |
| 2024-02 | $3.72 | $3.56 | $0.16 | 879,793.0 | -0.55% |
| 2024-01 | $3.71 | $3.50 | $0.21 | 930,545.0 | +0.56% |
Gabelli Convertible And Income Securities Fund Inc-Aktien (GCV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $3.75 | $3.40 | $0.35 | 1,953,634.0 | +5.26% |
| 2023-11 | $3.75 | $3.23 | $0.5189 | 1,542,573.0 | +6.21% |
| 2023-10 | $3.78 | $3.15 | $0.63 | 492,699.0 | -14.13% |
| 2023-09 | $4.04 | $3.65 | $0.39 | 815,536.0 | -6.60% |
| 2023-08 | $4.47 | $3.92 | $0.55 | 619,108.0 | -6.41% |
| 2023-07 | $4.49 | $4.21 | $0.28 | 467,287.0 | -0.23% |
| 2023-06 | $4.48 | $4.13 | $0.35 | 435,347.0 | +0.47% |
| 2023-05 | $4.58 | $4.25 | $0.33 | 384,529.0 | -3.06% |
| 2023-04 | $4.58 | $4.26 | $0.32 | 378,473.0 | -0.56% |
| 2023-03 | $5.02 | $4.20 | $0.8183 | 639,139.0 | -9.20% |
| 2023-02 | $5.28 | $4.86 | $0.4199 | 364,527.0 | -2.98% |
| 2023-01 | $5.25 | $4.70 | $0.55 | 453,573.0 | +5.00% |
0.48%
1.30%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):