Advent Claymore Convertible Securities and Income Fund
[WKN: A0MWHS | ISIN: US00764C1099]
Aktienkurse
18,240$
Echtzeit-Aktienkurs Advent Claymore Convertible Securities and Income Fund
Bid:
Ask:
Aktienkurse zur Advent Claymore Convertible Securities and Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 11,80 | 11,95 | 11,80 | 11,94 | 1,79% | 111.471,00 |
| 02.05.2024 | 11,66 | 11,74 | 11,64 | 11,73 | 0,86% | 78.162,00 |
| 01.05.2024 | 11,56 | 11,73 | 11,56 | 11,63 | 0,52% | 122.508,00 |
| 30.04.2024 | 11,72 | 11,73 | 11,56 | 11,57 | -0,86% | 114.200,00 |
| 29.04.2024 | 11,60 | 11,68 | 11,60 | 11,67 | 0,86% | 72.470,00 |
| 26.04.2024 | 11,52 | 11,62 | 11,52 | 11,57 | 0,70% | 96.117,00 |
| 25.04.2024 | 11,47 | 11,49 | 11,35 | 11,49 | -0,69% | 144.021,00 |
| 24.04.2024 | 11,64 | 11,75 | 11,47 | 11,57 | -0,17% | 139.644,00 |
| 23.04.2024 | 11,50 | 11,64 | 11,50 | 11,59 | 0,96% | 121.618,00 |
| 22.04.2024 | 11,44 | 11,48 | 11,35 | 11,48 | 1,06% | 77.857,00 |
| 19.04.2024 | 11,28 | 11,39 | 11,28 | 11,36 | 0,98% | 87.519,00 |
| 18.04.2024 | 11,40 | 11,40 | 11,22 | 11,25 | -0,97% | 130.737,00 |
| 17.04.2024 | 11,33 | 11,53 | 11,30 | 11,36 | 1,16% | 163.556,00 |
| 16.04.2024 | 11,29 | 11,34 | 11,16 | 11,23 | -0,53% | 125.419,00 |
| 15.04.2024 | 11,68 | 11,68 | 11,26 | 11,29 | -2,84% | 163.323,00 |
| 12.04.2024 | 11,83 | 11,89 | 11,58 | 11,62 | -2,76% | 159.085,00 |
| 11.04.2024 | 11,99 | 12,01 | 11,90 | 11,95 | 0,00% | 136.565,00 |
| 10.04.2024 | 11,98 | 11,99 | 11,86 | 11,95 | -0,50% | 145.288,00 |
| 09.04.2024 | 11,98 | 12,07 | 11,95 | 12,01 | 0,59% | 103.544,00 |
| 08.04.2024 | 11,87 | 12,06 | 11,78 | 11,94 | 0,93% | 177.161,00 |
| 05.04.2024 | 11,80 | 11,87 | 11,76 | 11,83 | 0,42% | 109.686,00 |
| 04.04.2024 | 11,82 | 11,85 | 11,71 | 11,78 | -0,17% | 163.580,00 |
| 03.04.2024 | 11,81 | 11,81 | 11,67 | 11,80 | -0,34% | 121.886,00 |
| 02.04.2024 | 11,85 | 11,85 | 11,72 | 11,84 | -0,67% | 201.097,00 |
| 01.04.2024 | 11,94 | 11,97 | 11,84 | 11,92 | -0,17% | 248.954,00 |
| 28.03.2024 | 11,88 | 11,97 | 11,78 | 11,94 | 0,59% | 127.174,00 |
| 27.03.2024 | 11,89 | 11,89 | 11,75 | 11,87 | 0,08% | 142.508,00 |
| 26.03.2024 | 11,93 | 11,93 | 11,80 | 11,86 | -0,34% | 145.545,00 |
| 25.03.2024 | 11,94 | 11,96 | 11,86 | 11,90 | -0,25% | 107.676,00 |
| 22.03.2024 | 12,01 | 12,01 | 11,85 | 11,93 | -0,08% | 99.196,00 |
| 21.03.2024 | 11,90 | 11,97 | 11,89 | 11,94 | 0,59% | 105.495,00 |
| 20.03.2024 | 11,73 | 11,87 | 11,71 | 11,87 | 0,94% | 158.168,00 |
| 19.03.2024 | 11,77 | 11,77 | 11,65 | 11,76 | -0,17% | 136.353,00 |
| 18.03.2024 | 11,88 | 11,91 | 11,72 | 11,78 | -0,67% | 107.139,00 |
| 15.03.2024 | 11,77 | 11,90 | 11,75 | 11,86 | 0,51% | 71.989,00 |
| 14.03.2024 | 12,04 | 12,04 | 11,77 | 11,80 | -2,48% | 63.310,00 |
| 13.03.2024 | 12,15 | 12,16 | 12,09 | 12,10 | 0,00% | 74.287,00 |
| 12.03.2024 | 12,12 | 12,16 | 12,06 | 12,10 | 0,33% | 77.546,00 |
| 11.03.2024 | 12,00 | 12,10 | 11,95 | 12,06 | 0,58% | 78.475,00 |
| 08.03.2024 | 12,00 | 12,00 | 11,92 | 11,99 | 0,00% | 96.242,00 |
| 07.03.2024 | 11,95 | 11,99 | 11,93 | 11,99 | 0,50% | 41.840,00 |
| 06.03.2024 | 11,83 | 11,93 | 11,79 | 11,93 | 1,19% | 96.790,00 |
| 05.03.2024 | 11,80 | 11,85 | 11,75 | 11,79 | -0,17% | 67.506,00 |
| 04.03.2024 | 11,76 | 11,87 | 11,76 | 11,81 | -0,08% | 117.637,00 |
| 01.03.2024 | 11,82 | 11,90 | 11,78 | 11,82 | 0,00% | 105.160,00 |
| 29.02.2024 | 11,94 | 11,99 | 11,75 | 11,82 | -0,17% | 123.035,00 |
| 28.02.2024 | 11,85 | 11,93 | 11,82 | 11,84 | -0,25% | 92.490,00 |
| 27.02.2024 | 11,95 | 11,99 | 11,85 | 11,87 | -0,42% | 112.882,00 |
| 26.02.2024 | 11,91 | 11,94 | 11,89 | 11,92 | 0,51% | 91.159,00 |
| 23.02.2024 | 11,90 | 11,94 | 11,84 | 11,86 | 0,17% | 78.547,00 |
| 22.02.2024 | 11,79 | 11,88 | 11,79 | 11,84 | 0,94% | 61.386,00 |
| 21.02.2024 | 11,72 | 11,79 | 11,68 | 11,73 | -0,26% | 67.398,00 |
| 20.02.2024 | 11,78 | 11,82 | 11,72 | 11,76 | -0,17% | 65.643,00 |
| 16.02.2024 | 11,80 | 11,86 | 11,74 | 11,78 | -0,59% | 78.212,00 |
| 15.02.2024 | 11,81 | 11,91 | 11,80 | 11,85 | 0,17% | 38.736,00 |
| 14.02.2024 | 11,87 | 11,98 | 11,70 | 11,83 | -0,50% | 120.874,00 |
| 13.02.2024 | 11,96 | 12,07 | 11,84 | 11,89 | -1,16% | 124.187,00 |
| 12.02.2024 | 11,97 | 12,06 | 11,94 | 12,03 | 0,92% | 109.803,00 |
| 09.02.2024 | 11,93 | 11,99 | 11,87 | 11,92 | 0,17% | 99.968,00 |
| 08.02.2024 | 11,87 | 11,91 | 11,85 | 11,90 | 0,42% | 51.599,00 |
| 07.02.2024 | 11,81 | 11,85 | 11,79 | 11,85 | 0,42% | 123.430,00 |
| 06.02.2024 | 11,75 | 11,85 | 11,69 | 11,80 | 0,43% | 154.126,00 |
| 05.02.2024 | 11,81 | 11,81 | 11,65 | 11,75 | -0,34% | 145.726,00 |
| 02.02.2024 | 11,87 | 11,88 | 11,72 | 11,79 | -0,76% | 193.489,00 |
| 01.02.2024 | 11,72 | 11,90 | 11,72 | 11,88 | 1,63% | 114.507,00 |
| 31.01.2024 | 11,71 | 11,79 | 11,66 | 11,69 | -0,17% | 171.737,00 |
| 30.01.2024 | 11,63 | 11,73 | 11,63 | 11,71 | 0,17% | 92.800,00 |
| 29.01.2024 | 11,61 | 11,69 | 11,57 | 11,69 | 0,95% | 63.150,00 |
| 26.01.2024 | 11,45 | 11,59 | 11,43 | 11,58 | 0,52% | 136.243,00 |
| 25.01.2024 | 11,53 | 11,53 | 11,42 | 11,52 | 0,79% | 70.491,00 |
| 24.01.2024 | 11,75 | 11,78 | 11,41 | 11,43 | -1,64% | 213.477,00 |
| 23.01.2024 | 11,55 | 11,66 | 11,52 | 11,62 | 0,69% | 195.561,00 |
| 22.01.2024 | 11,36 | 11,54 | 11,36 | 11,54 | 1,85% | 214.367,00 |
| 19.01.2024 | 11,27 | 11,33 | 11,20 | 11,33 | 0,80% | 81.473,00 |
| 18.01.2024 | 11,15 | 11,25 | 11,13 | 11,24 | 1,44% | 107.116,00 |
| 17.01.2024 | 11,33 | 11,39 | 11,03 | 11,08 | -1,95% | 99.730,00 |
| 16.01.2024 | 11,36 | 11,38 | 11,26 | 11,30 | -1,05% | 121.782,00 |
| 12.01.2024 | 11,43 | 11,46 | 11,36 | 11,42 | -0,09% | 111.219,00 |
| 11.01.2024 | 11,45 | 11,45 | 11,32 | 11,43 | -1,04% | 126.551,00 |
| 10.01.2024 | 11,50 | 11,58 | 11,48 | 11,55 | 0,70% | 125.022,00 |
| 09.01.2024 | 11,50 | 11,51 | 11,36 | 11,47 | -0,52% | 93.766,00 |
| 08.01.2024 | 11,47 | 11,59 | 11,35 | 11,53 | 1,41% | 160.787,00 |
| 05.01.2024 | 11,38 | 11,47 | 11,32 | 11,37 | 0,71% | 156.471,00 |
| 04.01.2024 | 11,26 | 11,35 | 11,26 | 11,29 | 0,18% | 91.186,00 |
| 03.01.2024 | 11,37 | 11,38 | 11,25 | 11,27 | -0,70% | 137.802,00 |
| 02.01.2024 | 11,38 | 11,42 | 11,26 | 11,35 | -0,26% | 149.147,00 |
| 29.12.2023 | 11,54 | 11,60 | 11,35 | 11,38 | -1,04% | 195.471,00 |
| 28.12.2023 | 11,55 | 11,57 | 11,41 | 11,50 | 0,09% | 194.766,00 |
| 27.12.2023 | 11,43 | 11,52 | 11,43 | 11,49 | 0,70% | 127.588,00 |
| 26.12.2023 | 11,30 | 11,42 | 11,21 | 11,41 | 1,33% | 129.148,00 |
| 22.12.2023 | 11,22 | 11,33 | 11,16 | 11,26 | 1,17% | 72.188,00 |
| 21.12.2023 | 11,15 | 11,18 | 11,07 | 11,13 | 0,72% | 126.262,00 |
| 20.12.2023 | 11,03 | 11,24 | 11,02 | 11,05 | 0,18% | 176.024,00 |
| 19.12.2023 | 11,04 | 11,15 | 11,03 | 11,03 | -0,09% | 130.558,00 |
| 18.12.2023 | 11,07 | 11,14 | 11,01 | 11,04 | 0,09% | 140.666,00 |
| 15.12.2023 | 11,06 | 11,11 | 11,00 | 11,03 | 0,27% | 104.421,00 |
| 14.12.2023 | 10,97 | 11,09 | 10,88 | 11,00 | 0,55% | 136.117,00 |
| 13.12.2023 | 10,71 | 10,95 | 10,62 | 10,94 | 2,63% | 147.349,00 |
| 12.12.2023 | 10,66 | 10,72 | 10,56 | 10,66 | 0,19% | 130.466,00 |
| 11.12.2023 | 10,63 | 10,69 | 10,59 | 10,64 | 0,66% | 160.925,00 |