Stockscreener 앱 받기
3.89
1.22%
0.047
시간 외 거래:
3.89
Gabelli Convertible And Income Securities Fund Inc 주식 (GCV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-20 | $3.89 | $3.80 | $0.09 | 67,138.0 | +1.22% |
| 2024-09-19 | $3.97 | $3.79 | $0.18 | 94,072.0 | -0.70% |
| 2024-09-18 | $3.99 | $3.79 | $0.20 | 91,447.0 | +0.00% |
| 2024-09-17 | $4.07 | $3.84 | $0.23 | 109,485.0 | -2.76% |
| 2024-09-16 | $4.06 | $3.85 | $0.21 | 57,110.0 | -2.69% |
| 2024-09-13 | $4.11 | $4.06 | $0.048 | 42,337.0 | +0.25% |
| 2024-09-12 | $4.13 | $4.03 | $0.10 | 21,541.0 | +1.24% |
| 2024-09-11 | $4.25 | $3.90 | $0.3453 | 134,291.0 | -3.70% |
| 2024-09-10 | $4.34 | $4.05 | $0.29 | 87,212.0 | -0.83% |
| 2024-09-09 | $4.30 | $4.10 | $0.2007 | 109,390.0 | +0.96% |
| 2024-09-06 | $4.23 | $4.09 | $0.1375 | 53,333.0 | +1.95% |
| 2024-09-05 | $4.10 | $4.00 | $0.10 | 41,845.0 | +1.23% |
| 2024-09-04 | $4.12 | $3.99 | $0.1337 | 41,593.0 | +1.76% |
| 2024-09-03 | $4.05 | $3.95 | $0.10 | 123,449.0 | -0.25% |
| 2024-08-30 | $4.00 | $3.88 | $0.1249 | 104,008.0 | +3.91% |
| 2024-08-29 | $3.93 | $3.81 | $0.12 | 93,093.0 | +1.05% |
| 2024-08-28 | $3.85 | $3.80 | $0.05 | 45,322.0 | -1.04% |
| 2024-08-27 | $3.88 | $3.77 | $0.1121 | 74,834.0 | +1.59% |
| 2024-08-26 | $3.84 | $3.78 | $0.0595 | 31,260.0 | -0.26% |
| 2024-08-23 | $3.80 | $3.76 | $0.04 | 30,908.0 | +1.07% |
| 2024-08-22 | $3.77 | $3.75 | $0.0223 | 18,129.0 | +0.54% |
| 2024-08-21 | $3.77 | $3.71 | $0.06 | 33,311.0 | -0.80% |
Gabelli Convertible And Income Securities Fund Inc 주식 (GCV) 연도별 가격 이력
이 심층 분석에서는 Gabelli Convertible And Income Securities Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GCV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gabelli Convertible And Income Securities Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gabelli Convertible And Income Securities Fund Inc 주식 (GCV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $4.34 | $3.79 | $0.55 | 1,141,381.0 | -2.51% |
| 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 주식 (GCV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Gabelli Convertible And Income Securities Fund Inc 주식 (GCV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.62%
1.09%
자본화:
|
볼륨(24시간):