3.85
price down icon0.26%   -0.010
after-market 시간 외 거래: 3.84 -0.01 -0.26%
loading

Gabelli Convertible And Income Securities Fund Inc 주식 (GCV) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2024-10-28 $3.72 $3.70 $0.02 10,477.0 -0.22%
2024-10-25 $3.73 $3.70 $0.0323 27,467.0 +0.49%
2024-10-24 $3.72 $3.68 $0.04 39,965.0 +0.00%
2024-10-23 $3.74 $3.67 $0.07 22,830.0 -1.34%
2024-10-22 $3.75 $3.72 $0.0302 63,051.0 +0.00%
2024-10-21 $3.77 $3.70 $0.0701 106,744.0 +0.54%
2024-10-18 $3.76 $3.71 $0.05 18,077.0 -1.06%
2024-10-17 $3.79 $3.72 $0.068 26,893.0 +0.27%
2024-10-16 $3.78 $3.73 $0.05 30,929.0 +0.27%
2024-10-15 $3.76 $3.71 $0.05 39,074.0 +0.27%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $3.91 $3.67 $0.245 530,146.0 +5.19%
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 주식 (GCV) 가격 이력 2023

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

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%
closed_end_fund_equity EVT
$25.25
price up icon 0.44%
closed_end_fund_equity RVT
$16.35
price down icon 2.62%
closed_end_fund_equity USA
$7.46
price up icon 0.13%
closed_end_fund_equity KYN
$12.82
price down icon 0.08%
closed_end_fund_equity GDV
$24.91
price down icon 0.36%
closed_end_fund_equity ETY
$15.02
price up icon 0.40%
자본화:     |  볼륨(24시간):