Stockscreener 앱 받기
4.51
0.45%
0.02
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 |
|---|---|---|---|---|---|
| 2026-05-05 | $4.54 | $4.48 | $0.0556 | 36,891.0 | +0.45% |
| 2026-05-04 | $4.55 | $4.40 | $0.15 | 138,786.0 | -0.44% |
| 2026-05-01 | $4.54 | $4.51 | $0.03 | 9,723.0 | +0.00% |
| 2026-04-30 | $4.55 | $4.44 | $0.1099 | 40,131.0 | +0.22% |
| 2026-04-29 | $4.55 | $4.44 | $0.11 | 15,712.0 | -1.10% |
| 2026-04-28 | $4.55 | $4.41 | $0.1399 | 40,962.0 | +0.22% |
| 2026-04-27 | $4.54 | $4.43 | $0.1098 | 25,854.0 | +1.57% |
| 2026-04-24 | $4.51 | $4.44 | $0.07 | 26,608.0 | +0.22% |
| 2026-04-23 | $4.55 | $4.44 | $0.11 | 65,056.0 | -0.67% |
| 2026-04-22 | $4.52 | $4.45 | $0.0699 | 16,648.0 | +0.45% |
| 2026-04-21 | $4.52 | $4.45 | $0.07 | 30,505.0 | -0.89% |
| 2026-04-20 | $4.51 | $4.34 | $0.1736 | 29,283.0 | +1.12% |
| 2026-04-17 | $4.53 | $4.43 | $0.0957 | 78,457.0 | +0.45% |
| 2026-04-16 | $4.46 | $4.37 | $0.09 | 49,776.0 | +1.14% |
| 2026-04-15 | $4.49 | $4.32 | $0.1652 | 55,905.0 | -0.23% |
| 2026-04-14 | $4.49 | $4.39 | $0.095 | 46,416.0 | -0.23% |
| 2026-04-13 | $4.43 | $4.32 | $0.112 | 41,781.0 | +0.68% |
| 2026-04-10 | $4.46 | $4.38 | $0.0764 | 18,641.0 | -0.68% |
| 2026-04-09 | $4.44 | $4.35 | $0.09 | 47,508.0 | +0.00% |
| 2026-04-08 | $4.47 | $4.38 | $0.09 | 38,067.0 | +1.61% |
| 2026-04-07 | $4.36 | $4.29 | $0.07 | 29,073.0 | +0.00% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $4.55 | $4.40 | $0.15 | 222,291.0 | +0.00% |
| 2026-04 | $4.55 | $4.23 | $0.32 | 772,188.0 | +5.37% |
| 2026-03 | $4.56 | $4.11 | $0.45 | 1,070,045.0 | -4.04% |
| 2026-02 | $4.55 | $4.40 | $0.15 | 1,120,635.0 | +0.00% |
| 2026-01 | $4.51 | $4.12 | $0.39 | 1,851,921.0 | +7.47% |
Gabelli Convertible And Income Securities Fund Inc 주식 (GCV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.30 | $3.98 | $0.3227 | 1,083,124.0 | -1.18% |
| 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 주식 (GCV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.80%
0.42%
자본화:
|
볼륨(24시간):