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 |
|---|---|---|---|---|---|---|
| 15.11.2019 | 25,22 | 25,22 | 25,22 | 25,22 | 0,12% | 200,00 |
| 13.11.2019 | 25,19 | 25,19 | 25,19 | 25,19 | -0,12% | 490,00 |
| 12.11.2019 | 25,22 | 25,22 | 25,22 | 25,22 | 0,09% | 4.000,00 |
| 08.11.2019 | 25,20 | 25,20 | 25,20 | 25,20 | 0,03% | 100,00 |
| 07.11.2019 | 25,19 | 25,19 | 25,19 | 25,19 | 0,00% | 1.000,00 |
| 06.11.2019 | 25,19 | 25,19 | 25,19 | 25,19 | 0,04% | 6.300,00 |
| 04.11.2019 | 25,18 | 25,18 | 25,18 | 25,18 | -0,02% | 481,00 |
| 01.11.2019 | 25,19 | 25,19 | 25,19 | 25,19 | -0,06% | 276,00 |
| 31.10.2019 | 25,17 | 25,20 | 25,17 | 25,20 | 0,12% | 500,00 |
| 30.10.2019 | 25,17 | 25,17 | 25,17 | 25,17 | -0,16% | 600,00 |
| 29.10.2019 | 25,21 | 25,21 | 25,21 | 25,21 | 0,00% | 1.000,00 |
| 25.10.2019 | 25,21 | 25,21 | 25,21 | 25,21 | 0,04% | 1.001,00 |
| 24.10.2019 | 25,18 | 25,20 | 25,18 | 25,20 | 0,08% | 2.486,00 |
| 23.10.2019 | 25,16 | 25,20 | 25,16 | 25,18 | 0,08% | 3.145,00 |
| 22.10.2019 | 25,20 | 25,20 | 25,16 | 25,16 | -0,24% | 3.014,00 |
| 21.10.2019 | 25,35 | 25,35 | 25,20 | 25,22 | 0,24% | 2.670,00 |
| 18.10.2019 | 25,18 | 25,18 | 25,15 | 25,16 | -5,22% | 4.207,00 |
| 16.10.2019 | 26,41 | 26,55 | 26,41 | 26,55 | 0,86% | 100,00 |
| 14.10.2019 | 26,62 | 26,68 | 26,32 | 26,32 | -0,49% | 101,00 |
| 11.10.2019 | 26,45 | 26,45 | 26,45 | 26,45 | -0,90% | 725,00 |
| 08.10.2019 | 26,45 | 26,69 | 26,45 | 26,69 | 0,49% | 1.600,00 |
| 07.10.2019 | 26,68 | 26,68 | 26,56 | 26,56 | -0,30% | 736,00 |
| 04.10.2019 | 26,50 | 26,64 | 26,50 | 26,64 | -0,19% | 745,00 |
| 03.10.2019 | 26,69 | 26,69 | 26,69 | 26,69 | 0,79% | 100,00 |
| 01.10.2019 | 26,40 | 26,48 | 26,20 | 26,48 | -0,26% | 2.102,00 |
| 27.09.2019 | 26,55 | 26,55 | 26,55 | 26,55 | 0,00% | 4,00 |
| 26.09.2019 | 26,48 | 26,55 | 26,48 | 26,55 | 0,11% | 466,00 |
| 25.09.2019 | 26,15 | 26,52 | 26,15 | 26,52 | 0,44% | 602,00 |
| 24.09.2019 | 26,43 | 26,43 | 26,41 | 26,41 | 0,28% | 1.909,00 |
| 23.09.2019 | 26,33 | 26,33 | 26,33 | 26,33 | -0,45% | 100,00 |
| 19.09.2019 | 26,45 | 26,48 | 26,41 | 26,45 | 1,57% | 27,00 |
| 18.09.2019 | 26,16 | 26,16 | 26,04 | 26,04 | -2,65% | 1.555,00 |
| 17.09.2019 | 26,83 | 26,83 | 26,75 | 26,75 | 0,26% | 373,00 |
| 12.09.2019 | 26,68 | 26,76 | 26,60 | 26,68 | 0,00% | 1.201,00 |
| 11.09.2019 | 26,68 | 26,68 | 26,68 | 26,68 | -0,20% | 401,00 |
| 10.09.2019 | 26,70 | 26,73 | 26,68 | 26,73 | 0,68% | 969,00 |
| 09.09.2019 | 26,48 | 26,55 | 26,48 | 26,55 | -0,66% | 1.000,00 |
| 06.09.2019 | 26,65 | 26,73 | 26,65 | 26,73 | 1,19% | 308,00 |
| 05.09.2019 | 26,60 | 26,65 | 26,40 | 26,41 | -0,55% | 966,00 |
| 29.08.2019 | 26,79 | 26,79 | 26,56 | 26,56 | -1,92% | 61,00 |
| 27.08.2019 | 26,98 | 27,08 | 26,98 | 27,08 | 1,80% | 751,00 |
| 19.08.2019 | 26,73 | 26,80 | 26,60 | 26,60 | -1,21% | 1.250,00 |
| 13.08.2019 | 26,93 | 26,93 | 26,93 | 26,93 | -0,27% | 100,00 |
| 09.08.2019 | 27,00 | 27,00 | 27,00 | 27,00 | 1,05% | 300,00 |
| 08.08.2019 | 26,72 | 26,72 | 26,72 | 26,72 | 0,98% | 2.500,00 |
| 05.08.2019 | 26,46 | 26,46 | 26,46 | 26,46 | -0,56% | 774,00 |
| 26.07.2019 | 26,61 | 26,61 | 26,61 | 26,61 | -2,53% | 1,00 |
| 19.07.2019 | 26,90 | 27,30 | 26,90 | 27,30 | 0,04% | 1.191,00 |
| 18.07.2019 | 27,28 | 27,40 | 27,28 | 27,29 | -0,04% | 2.056,00 |
| 16.07.2019 | 27,50 | 27,50 | 27,30 | 27,30 | 0,29% | 52,00 |
| 15.07.2019 | 27,50 | 27,50 | 27,22 | 27,22 | -0,58% | 1.469,00 |
| 12.07.2019 | 26,61 | 28,91 | 26,61 | 27,38 | 2,44% | 2.177,00 |
| 11.07.2019 | 26,63 | 26,73 | 26,63 | 26,73 | 0,38% | 931,00 |
| 10.07.2019 | 26,63 | 26,63 | 26,63 | 26,63 | -0,38% | 189,00 |
| 08.07.2019 | 26,70 | 26,73 | 26,43 | 26,73 | 0,15% | 2.116,00 |
| 03.07.2019 | 26,69 | 26,69 | 26,69 | 26,69 | 0,25% | 175,00 |
| 01.07.2019 | 26,47 | 26,73 | 26,40 | 26,62 | 0,84% | 3.724,00 |
| 28.06.2019 | 26,40 | 26,40 | 26,40 | 26,40 | -0,35% | 100,00 |
| 26.06.2019 | 26,71 | 26,71 | 26,49 | 26,49 | -0,81% | 80,00 |
| 25.06.2019 | 26,66 | 26,71 | 26,58 | 26,71 | 1,21% | 626,00 |
| 24.06.2019 | 26,39 | 26,39 | 26,39 | 26,39 | -0,92% | 1.423,00 |
| 19.06.2019 | 26,72 | 26,75 | 26,05 | 26,64 | 1,35% | 4.530,00 |
| 18.06.2019 | 26,30 | 26,30 | 26,27 | 26,28 | -1,09% | 575,00 |
| 11.06.2019 | 26,57 | 26,57 | 26,57 | 26,57 | 0,54% | 301,00 |
| 07.06.2019 | 26,43 | 26,43 | 26,43 | 26,43 | -0,25% | 25,00 |
| 06.06.2019 | 26,46 | 26,49 | 26,46 | 26,49 | -0,36% | 750,00 |
| 05.06.2019 | 26,59 | 26,59 | 26,59 | 26,59 | 0,00% | 900,00 |
| 03.06.2019 | 26,58 | 26,59 | 26,58 | 26,59 | 0,72% | 1.077,00 |
| 29.05.2019 | 26,30 | 26,40 | 26,30 | 26,40 | -0,07% | 57,00 |
| 23.05.2019 | 26,42 | 26,42 | 26,42 | 26,42 | -0,32% | 25,00 |
| 22.05.2019 | 26,60 | 26,60 | 26,50 | 26,50 | -0,43% | 301,00 |
| 20.05.2019 | 26,60 | 26,62 | 26,60 | 26,62 | 0,59% | 2.026,00 |
| 10.05.2019 | 26,57 | 26,57 | 26,46 | 26,46 | 0,04% | 1.022,00 |
| 09.05.2019 | 26,45 | 26,45 | 26,45 | 26,45 | 0,57% | 200,00 |
| 06.05.2019 | 26,30 | 26,30 | 26,30 | 26,30 | 0,09% | 319,00 |
| 01.05.2019 | 26,19 | 26,28 | 26,19 | 26,28 | 0,33% | 45,00 |
| 30.04.2019 | 26,19 | 26,24 | 26,18 | 26,19 | 0,15% | 2.600,00 |
| 29.04.2019 | 26,15 | 26,15 | 26,15 | 26,15 | -0,11% | 600,00 |
| 26.04.2019 | 26,20 | 26,21 | 26,18 | 26,18 | -0,69% | 500,00 |
| 25.04.2019 | 26,31 | 26,36 | 26,31 | 26,36 | 0,25% | 200,00 |
| 22.04.2019 | 26,30 | 26,30 | 26,30 | 26,30 | -0,87% | 1.000,00 |
| 18.04.2019 | 26,53 | 26,53 | 26,53 | 26,53 | 0,00% | 200,00 |
| 17.04.2019 | 26,54 | 26,57 | 26,53 | 26,53 | 1,57% | 1.000,00 |
| 16.04.2019 | 26,12 | 26,12 | 26,12 | 26,12 | -0,50% | 200,00 |
| 15.04.2019 | 26,09 | 26,25 | 26,09 | 26,25 | -1,13% | 1.700,00 |
| 11.04.2019 | 26,55 | 26,55 | 26,46 | 26,55 | 0,99% | 1.000,00 |
| 09.04.2019 | 26,29 | 26,29 | 26,29 | 26,29 | -0,12% | 100,00 |
| 08.04.2019 | 26,22 | 26,34 | 26,19 | 26,32 | -0,30% | 880,00 |
| 05.04.2019 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 189,00 |
| 04.04.2019 | 26,40 | 26,40 | 26,40 | 26,40 | 0,88% | 100,00 |
| 03.04.2019 | 26,14 | 26,17 | 26,14 | 26,17 | -1,58% | 638,00 |
| 02.04.2019 | 26,50 | 26,59 | 26,50 | 26,59 | 2,11% | 1.200,00 |
| 01.04.2019 | 26,04 | 26,04 | 26,04 | 26,04 | -0,17% | 1.200,00 |
| 29.03.2019 | 26,30 | 27,19 | 25,98 | 26,09 | 0,22% | 5.979,00 |
| 26.03.2019 | 26,30 | 26,30 | 26,03 | 26,03 | -0,21% | 78,00 |
| 22.03.2019 | 26,08 | 26,08 | 26,08 | 26,08 | -0,25% | 77,00 |
| 21.03.2019 | 26,15 | 26,15 | 26,15 | 26,15 | -0,18% | 200,00 |
| 20.03.2019 | 26,19 | 26,19 | 26,19 | 26,19 | 1,17% | 800,00 |
| 19.03.2019 | 25,89 | 25,89 | 25,89 | 25,89 | -1,64% | 250,00 |
| 15.03.2019 | 26,32 | 26,32 | 26,32 | 26,32 | -0,44% | 450,00 |