6,590$
0,30%
Echtzeit-Aktienkurs Gabelli Convertible and Income Securities Fund
Bid:
Ask:
Aktienkurse zur Gabelli Convertible and Income Securities Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 3,45 | 3,46 | 3,42 | 3,46 | 0,87% | 48.919,00 |
| 17.04.2024 | 3,43 | 3,45 | 3,39 | 3,43 | 0,59% | 65.448,00 |
| 16.04.2024 | 3,35 | 3,43 | 3,35 | 3,41 | -1,02% | 47.516,00 |
| 15.04.2024 | 3,54 | 3,55 | 3,42 | 3,45 | -2,68% | 63.423,00 |
| 12.04.2024 | 3,67 | 3,67 | 3,51 | 3,54 | -2,48% | 51.114,00 |
| 11.04.2024 | 3,62 | 3,64 | 3,61 | 3,63 | 0,55% | 24.857,00 |
| 10.04.2024 | 3,62 | 3,71 | 3,61 | 3,61 | -1,63% | 48.743,00 |
| 09.04.2024 | 3,68 | 3,71 | 3,66 | 3,67 | 0,55% | 12.139,00 |
| 08.04.2024 | 3,61 | 3,67 | 3,61 | 3,65 | 0,55% | 29.576,00 |
| 05.04.2024 | 3,60 | 3,64 | 3,60 | 3,63 | -0,27% | 30.915,00 |
| 04.04.2024 | 3,66 | 3,70 | 3,64 | 3,64 | -1,11% | 33.914,00 |
| 03.04.2024 | 3,65 | 3,69 | 3,62 | 3,68 | 0,57% | 57.366,00 |
| 02.04.2024 | 3,65 | 3,67 | 3,65 | 3,66 | -0,81% | 29.495,00 |
| 01.04.2024 | 3,70 | 3,73 | 3,69 | 3,69 | -0,54% | 51.608,00 |
| 28.03.2024 | 3,66 | 3,73 | 3,66 | 3,71 | 0,00% | 47.547,00 |
| 27.03.2024 | 3,68 | 3,71 | 3,68 | 3,71 | 1,37% | 43.937,00 |
| 26.03.2024 | 3,67 | 3,70 | 3,66 | 3,66 | -0,54% | 44.042,00 |
| 25.03.2024 | 3,71 | 3,71 | 3,66 | 3,68 | -0,27% | 17.548,00 |
| 22.03.2024 | 3,71 | 3,75 | 3,65 | 3,69 | -1,07% | 43.040,00 |
| 21.03.2024 | 3,78 | 3,78 | 3,69 | 3,73 | 1,08% | 143.816,00 |
| 20.03.2024 | 3,68 | 3,70 | 3,66 | 3,69 | 0,54% | 35.411,00 |
| 19.03.2024 | 3,66 | 3,68 | 3,63 | 3,67 | 0,27% | 44.818,00 |
| 18.03.2024 | 3,63 | 3,68 | 3,60 | 3,66 | 0,27% | 59.891,00 |
| 15.03.2024 | 3,69 | 3,70 | 3,61 | 3,65 | -1,35% | 35.620,00 |
| 14.03.2024 | 3,70 | 3,71 | 3,66 | 3,70 | 0,00% | 23.704,00 |
| 13.03.2024 | 3,60 | 3,76 | 3,58 | 3,70 | -2,89% | 101.473,00 |
| 12.03.2024 | 3,80 | 3,83 | 3,68 | 3,81 | 2,70% | 369.000,00 |
| 11.03.2024 | 3,72 | 3,80 | 3,70 | 3,71 | 0,27% | 89.934,00 |
| 08.03.2024 | 3,72 | 3,72 | 3,69 | 3,70 | 0,82% | 31.951,00 |
| 07.03.2024 | 3,63 | 3,69 | 3,60 | 3,67 | 0,55% | 42.387,00 |
| 06.03.2024 | 3,65 | 3,71 | 3,60 | 3,65 | 1,11% | 61.325,00 |
| 05.03.2024 | 3,70 | 3,70 | 3,58 | 3,61 | -1,63% | 96.028,00 |
| 04.03.2024 | 3,65 | 3,68 | 3,64 | 3,67 | 1,38% | 49.219,00 |
| 01.03.2024 | 3,59 | 3,63 | 3,59 | 3,62 | 0,56% | 38.740,00 |
| 29.02.2024 | 3,62 | 3,63 | 3,58 | 3,60 | 0,28% | 31.460,00 |
| 28.02.2024 | 3,57 | 3,61 | 3,56 | 3,59 | -0,28% | 36.545,00 |
| 27.02.2024 | 3,58 | 3,63 | 3,58 | 3,60 | 0,00% | 30.402,00 |
| 26.02.2024 | 3,61 | 3,61 | 3,58 | 3,60 | -0,28% | 55.414,00 |
| 23.02.2024 | 3,67 | 3,67 | 3,58 | 3,61 | -0,82% | 55.801,00 |
| 22.02.2024 | 3,63 | 3,65 | 3,60 | 3,64 | 1,39% | 43.672,00 |
| 21.02.2024 | 3,61 | 3,64 | 3,59 | 3,59 | -1,37% | 50.263,00 |
| 20.02.2024 | 3,67 | 3,67 | 3,64 | 3,64 | -0,55% | 22.679,00 |
| 16.02.2024 | 3,67 | 3,70 | 3,66 | 3,66 | -1,35% | 61.099,00 |
| 15.02.2024 | 3,69 | 3,72 | 3,69 | 3,71 | 0,82% | 36.948,00 |
| 14.02.2024 | 3,66 | 3,72 | 3,66 | 3,68 | 0,82% | 34.870,00 |
| 13.02.2024 | 3,59 | 3,69 | 3,59 | 3,65 | -1,08% | 34.221,00 |
| 12.02.2024 | 3,70 | 3,72 | 3,68 | 3,69 | 0,54% | 61.812,00 |
| 09.02.2024 | 3,66 | 3,69 | 3,65 | 3,67 | 0,82% | 21.814,00 |
| 08.02.2024 | 3,71 | 3,71 | 3,64 | 3,64 | 0,14% | 42.705,00 |
| 07.02.2024 | 3,63 | 3,65 | 3,62 | 3,64 | 0,14% | 40.819,00 |
| 06.02.2024 | 3,63 | 3,63 | 3,59 | 3,63 | 1,11% | 37.490,00 |
| 05.02.2024 | 3,63 | 3,63 | 3,56 | 3,59 | -1,10% | 92.317,00 |
| 02.02.2024 | 3,65 | 3,65 | 3,62 | 3,63 | -0,27% | 41.651,00 |
| 01.02.2024 | 3,63 | 3,65 | 3,61 | 3,64 | 0,55% | 48.319,00 |
| 31.01.2024 | 3,61 | 3,65 | 3,61 | 3,62 | -0,55% | 43.843,00 |
| 30.01.2024 | 3,60 | 3,67 | 3,60 | 3,64 | 0,28% | 27.484,00 |
| 29.01.2024 | 3,64 | 3,64 | 3,62 | 3,63 | 0,55% | 16.773,00 |
| 26.01.2024 | 3,62 | 3,63 | 3,61 | 3,61 | -0,55% | 16.289,00 |
| 25.01.2024 | 3,63 | 3,64 | 3,61 | 3,63 | 0,00% | 21.199,00 |
| 24.01.2024 | 3,65 | 3,68 | 3,60 | 3,63 | 0,28% | 51.115,00 |
| 23.01.2024 | 3,65 | 3,65 | 3,61 | 3,62 | -0,28% | 14.781,00 |
| 22.01.2024 | 3,62 | 3,64 | 3,61 | 3,63 | 0,83% | 34.389,00 |
| 19.01.2024 | 3,56 | 3,62 | 3,56 | 3,60 | 0,56% | 23.255,00 |
| 18.01.2024 | 3,61 | 3,65 | 3,56 | 3,58 | -1,10% | 75.127,00 |
| 17.01.2024 | 3,65 | 3,66 | 3,62 | 3,62 | -0,82% | 10.891,00 |
| 16.01.2024 | 3,65 | 3,67 | 3,65 | 3,65 | -0,30% | 44.136,00 |
| 12.01.2024 | 3,65 | 3,69 | 3,65 | 3,66 | -0,52% | 30.278,00 |
| 11.01.2024 | 3,63 | 3,71 | 3,63 | 3,68 | 1,10% | 79.500,00 |
| 10.01.2024 | 3,70 | 3,70 | 3,63 | 3,64 | 0,55% | 53.986,00 |
| 09.01.2024 | 3,62 | 3,63 | 3,62 | 3,62 | 0,00% | 100.497,00 |
| 08.01.2024 | 3,54 | 3,62 | 3,54 | 3,62 | 1,40% | 49.879,00 |
| 05.01.2024 | 3,51 | 3,59 | 3,51 | 3,57 | 0,56% | 65.555,00 |
| 04.01.2024 | 3,50 | 3,56 | 3,50 | 3,55 | 1,14% | 58.622,00 |
| 03.01.2024 | 3,54 | 3,54 | 3,50 | 3,51 | -0,57% | 31.389,00 |
| 02.01.2024 | 3,55 | 3,58 | 3,51 | 3,53 | -1,94% | 81.557,00 |
| 29.12.2023 | 3,67 | 3,67 | 3,56 | 3,60 | -1,10% | 164.843,00 |
| 28.12.2023 | 3,69 | 3,71 | 3,61 | 3,64 | -0,82% | 109.635,00 |
| 27.12.2023 | 3,63 | 3,75 | 3,63 | 3,67 | 0,00% | 164.934,00 |
| 26.12.2023 | 3,59 | 3,70 | 3,59 | 3,67 | 2,23% | 161.347,00 |
| 22.12.2023 | 3,62 | 3,62 | 3,54 | 3,59 | 1,99% | 107.028,00 |
| 21.12.2023 | 3,55 | 3,56 | 3,50 | 3,52 | -0,28% | 74.640,00 |
| 20.12.2023 | 3,55 | 3,59 | 3,52 | 3,53 | -1,12% | 106.981,00 |
| 19.12.2023 | 3,56 | 3,57 | 3,54 | 3,57 | 1,13% | 42.073,00 |
| 18.12.2023 | 3,53 | 3,57 | 3,50 | 3,53 | -0,84% | 87.637,00 |
| 15.12.2023 | 3,56 | 3,61 | 3,55 | 3,56 | -0,56% | 66.612,00 |
| 14.12.2023 | 3,58 | 3,60 | 3,50 | 3,58 | -1,92% | 157.123,00 |
| 13.12.2023 | 3,59 | 3,66 | 3,53 | 3,65 | 1,67% | 95.290,00 |
| 12.12.2023 | 3,62 | 3,62 | 3,55 | 3,59 | -0,55% | 52.809,00 |
| 11.12.2023 | 3,59 | 3,62 | 3,57 | 3,61 | 1,12% | 62.200,00 |
| 08.12.2023 | 3,48 | 3,59 | 3,48 | 3,57 | 0,85% | 72.201,00 |
| 07.12.2023 | 3,46 | 3,56 | 3,45 | 3,54 | 2,31% | 81.558,00 |
| 06.12.2023 | 3,43 | 3,48 | 3,43 | 3,46 | 0,87% | 56.032,00 |
| 05.12.2023 | 3,45 | 3,45 | 3,40 | 3,43 | -1,15% | 86.530,00 |
| 04.12.2023 | 3,49 | 3,50 | 3,43 | 3,47 | 0,00% | 133.933,00 |
| 01.12.2023 | 3,46 | 3,48 | 3,40 | 3,47 | 1,46% | 70.412,00 |
| 30.11.2023 | 3,46 | 3,48 | 3,33 | 3,42 | 0,00% | 166.846,00 |
| 29.11.2023 | 3,46 | 3,50 | 3,38 | 3,42 | -1,10% | 84.196,00 |
| 28.11.2023 | 3,40 | 3,46 | 3,37 | 3,46 | 1,41% | 136.396,00 |
| 27.11.2023 | 3,45 | 3,45 | 3,35 | 3,41 | -0,87% | 91.491,00 |
| 24.11.2023 | 3,40 | 3,47 | 3,39 | 3,44 | -0,29% | 64.707,00 |