loading

Gabelli Convertible And Income Securities Fund Inc (GCV) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-27 $4.01 $3.96 $0.05 61,765.0 +0.88%
2024-11-26 $4.02 $3.95 $0.07 59,383.0 -0.62%
2024-11-25 $4.03 $3.99 $0.0353 44,329.0 +0.50%
2024-11-22 $3.99 $3.96 $0.03 52,744.0 +0.76%
2024-11-21 $4.01 $3.94 $0.07 120,251.0 -1.25%
2024-11-20 $4.01 $3.92 $0.0889 75,606.0 +1.52%
2024-11-19 $3.95 $3.87 $0.0779 80,475.0 +1.29%
2024-11-18 $3.89 $3.81 $0.08 35,065.0 +2.10%
2024-11-15 $3.84 $3.78 $0.0599 47,670.0 +0.26%
2024-11-14 $3.84 $3.80 $0.0417 44,463.0 -1.30%
2024-11-13 $3.89 $3.84 $0.05 45,579.0 -0.26%
2024-11-12 $3.90 $3.81 $0.09 46,636.0 -0.77%
2024-11-11 $3.91 $3.83 $0.085 63,252.0 +1.04%
2024-11-08 $3.85 $3.79 $0.06 32,536.0 +0.79%
2024-11-07 $3.83 $3.79 $0.04 50,991.0 +0.39%
2024-11-06 $3.81 $3.75 $0.0619 83,435.0 +1.74%
2024-11-05 $3.76 $3.70 $0.06 33,796.0 +0.54%
2024-11-04 $3.75 $3.67 $0.0829 90,287.0 +0.27%
2024-11-01 $3.71 $3.67 $0.045 38,055.0 +1.37%
2024-10-31 $3.73 $3.66 $0.0699 31,017.0 -1.08%
2024-10-30 $3.73 $3.68 $0.0536 44,767.0 +0.54%
2024-10-29 $3.73 $3.68 $0.05 57,364.0 -0.54%

Gabelli Convertible And Income Securities Fund Inc (GCV) 株の年ごとの株価履歴

この詳細な分析では、Gabelli Convertible And Income Securities Fund Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGCV株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Gabelli Convertible And Income Securities Fund Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のGabelli Convertible And Income Securities Fund Inc (GCV) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $4.03 $3.67 $0.3603 1,168,083.0 +9.56%
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%

2023年のGabelli Convertible And Income Securities Fund Inc (GCV) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2022年のGabelli Convertible And Income Securities Fund Inc (GCV) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $5.45 $4.70 $0.75 747,778.0 -4.57%
2022-11 $5.49 $4.90 $0.59 386,487.0 +1.21%
2022-10 $5.47 $4.89 $0.5784 308,078.0 +0.00%
2022-09 $5.70 $4.73 $0.97 629,247.0 -5.33%
2022-08 $5.98 $5.00 $0.98 817,422.0 -8.85%
2022-07 $5.98 $4.86 $1.12 374,256.0 +6.67%
2022-06 $6.20 $5.02 $1.18 512,438.0 -8.16%
2022-05 $6.12 $5.67 $0.45 525,776.0 +0.00%
2022-04 $6.54 $5.75 $0.79 513,362.0 -3.92%
2022-03 $6.49 $5.93 $0.56 761,449.0 +1.32%
2022-02 $6.30 $5.62 $0.68 562,591.0 +0.00%
2022-01 $6.92 $5.71 $1.21 772,524.0 -12.21%
closed_end_fund_equity RVT
$16.64
price down icon 0.60%
closed_end_fund_equity USA
$7.28
price down icon 0.27%
closed_end_fund_equity CLM
$8.91
price up icon 0.00%
closed_end_fund_equity GDV
$25.30
price down icon 0.12%
closed_end_fund_equity KYN
$13.51
price up icon 1.73%
closed_end_fund_equity ADX
$20.37
price down icon 0.73%
大文字化:     |  ボリューム (24 時間):