Stockscreener 앱 받기
3.945
0.38%
-0.015
시간 외 거래:
3.95
0.005
+0.13%
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 |
|---|---|---|---|---|---|
| 2025-08-11 | $3.96 | $3.93 | $0.0338 | 49,878.0 | -0.38% |
| 2025-08-08 | $3.96 | $3.92 | $0.045 | 52,718.0 | +0.76% |
| 2025-08-07 | $3.95 | $3.92 | $0.0283 | 35,472.0 | +0.26% |
| 2025-08-06 | $3.92 | $3.89 | $0.03 | 24,726.0 | +0.51% |
| 2025-08-05 | $3.96 | $3.89 | $0.0678 | 61,866.0 | -1.52% |
| 2025-08-04 | $3.96 | $3.90 | $0.059 | 25,197.0 | +1.67% |
| 2025-08-01 | $3.94 | $3.88 | $0.06 | 42,991.0 | -0.89% |
| 2025-07-31 | $3.96 | $3.90 | $0.058 | 63,818.0 | -0.25% |
| 2025-07-30 | $3.94 | $3.89 | $0.0465 | 51,537.0 | +0.77% |
| 2025-07-29 | $3.95 | $3.90 | $0.05 | 50,628.0 | -0.76% |
| 2025-07-28 | $3.94 | $3.91 | $0.03 | 38,487.0 | +0.00% |
| 2025-07-25 | $3.94 | $3.91 | $0.03 | 53,056.0 | +0.51% |
| 2025-07-24 | $3.93 | $3.91 | $0.02 | 21,563.0 | -0.25% |
| 2025-07-23 | $3.93 | $3.90 | $0.025 | 11,396.0 | +0.90% |
| 2025-07-22 | $3.93 | $3.88 | $0.05 | 57,590.0 | -0.64% |
| 2025-07-21 | $3.93 | $3.89 | $0.042 | 126,667.0 | +0.77% |
| 2025-07-18 | $3.90 | $3.85 | $0.05 | 108,190.0 | +0.26% |
| 2025-07-17 | $3.89 | $3.85 | $0.0365 | 91,782.0 | +0.78% |
| 2025-07-16 | $3.87 | $3.83 | $0.0368 | 38,783.0 | +0.00% |
| 2025-07-15 | $3.88 | $3.84 | $0.04 | 28,111.0 | +0.13% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $3.96 | $3.88 | $0.08 | 342,726.0 | +0.38% |
| 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% |
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% |
0.54%
자본화:
|
볼륨(24시간):