Holen Sie sich die Stockscreener-App
4.3499
0.91%
-0.000100
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 |
|---|---|---|---|---|---|
| 2025-11-04 | $4.36 | $4.31 | $0.05 | 57,073.0 | -0.00% |
| 2025-11-03 | $4.37 | $4.31 | $0.0599 | 48,559.0 | -0.23% |
| 2025-10-31 | $4.37 | $4.31 | $0.06 | 47,446.0 | +1.33% |
| 2025-10-30 | $4.36 | $4.28 | $0.08 | 83,121.0 | -1.31% |
| 2025-10-29 | $4.37 | $4.33 | $0.04 | 122,544.0 | +1.16% |
| 2025-10-28 | $4.36 | $4.30 | $0.0636 | 79,408.0 | -0.46% |
| 2025-10-27 | $4.37 | $4.30 | $0.073 | 96,352.0 | +0.93% |
| 2025-10-24 | $4.34 | $4.28 | $0.06 | 106,819.0 | -0.46% |
| 2025-10-23 | $4.33 | $4.26 | $0.0699 | 80,993.0 | +1.17% |
| 2025-10-22 | $4.30 | $4.23 | $0.067 | 55,226.0 | -0.23% |
| 2025-10-21 | $4.32 | $4.24 | $0.08 | 38,410.0 | -1.16% |
| 2025-10-20 | $4.33 | $4.25 | $0.08 | 143,738.0 | +2.37% |
| 2025-10-17 | $4.30 | $4.22 | $0.083 | 74,999.0 | -1.63% |
| 2025-10-16 | $4.35 | $4.28 | $0.0715 | 52,860.0 | -0.69% |
| 2025-10-15 | $4.36 | $4.29 | $0.07 | 146,379.0 | +0.70% |
| 2025-10-14 | $4.30 | $4.25 | $0.0528 | 70,189.0 | +0.00% |
| 2025-10-13 | $4.34 | $4.28 | $0.06 | 130,985.0 | +0.47% |
| 2025-10-10 | $4.34 | $4.24 | $0.10 | 156,171.0 | -0.70% |
| 2025-10-09 | $4.31 | $4.28 | $0.03 | 96,099.0 | +0.23% |
| 2025-10-08 | $4.30 | $4.25 | $0.05 | 152,085.0 | +1.42% |
| 2025-10-07 | $4.26 | $4.23 | $0.03 | 90,191.0 | -0.47% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $4.37 | $4.31 | $0.06 | 105,632.0 | -0.23% |
| 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% |
0.41%
0.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):