Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.599,78 +98,20 (+0,17%)
The Gabelli Convertible and Income Securities Fund Inc. (GCV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Zeitraum:
12. Mai 2023 - 12. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 3,6600 | 3,6700 | 3,5800 | 3,6000 | 3,6000 | 20.300 |
| 09. Mai 2024 | 3,6500 | 3,6600 | 3,6200 | 3,6300 | 3,6300 | 38.200 |
| 08. Mai 2024 | 3,6300 | 3,6900 | 3,6200 | 3,6500 | 3,6500 | 30.500 |
| 07. Mai 2024 | 3,6300 | 3,6600 | 3,6100 | 3,6400 | 3,6400 | 51.600 |
| 06. Mai 2024 | 3,6200 | 3,6400 | 3,5900 | 3,6300 | 3,6300 | 35.500 |
| 03. Mai 2024 | 3,6200 | 3,6200 | 3,5600 | 3,6000 | 3,6000 | 34.000 |
| 02. Mai 2024 | 3,5400 | 3,5900 | 3,5400 | 3,5800 | 3,5800 | 20.200 |
| 01. Mai 2024 | 3,5200 | 3,5700 | 3,5200 | 3,5300 | 3,5300 | 17.000 |
| 30. Apr. 2024 | 3,5300 | 3,5600 | 3,5200 | 3,5200 | 3,5200 | 28.500 |
| 29. Apr. 2024 | 3,5100 | 3,5600 | 3,5100 | 3,5300 | 3,5300 | 32.700 |
| 26. Apr. 2024 | 3,5100 | 3,5400 | 3,5000 | 3,5300 | 3,5300 | 17.400 |
| 25. Apr. 2024 | 3,5200 | 3,5200 | 3,4600 | 3,4900 | 3,4900 | 9.900 |
| 24. Apr. 2024 | 3,5300 | 3,5500 | 3,5000 | 3,5200 | 3,5200 | 19.600 |
| 23. Apr. 2024 | 3,5300 | 3,5600 | 3,5000 | 3,5300 | 3,5300 | 34.700 |
| 22. Apr. 2024 | 3,4500 | 3,5200 | 3,4500 | 3,5000 | 3,5000 | 15.000 |
| 19. Apr. 2024 | 3,4700 | 3,4700 | 3,4500 | 3,4600 | 3,4600 | 47.000 |
| 18. Apr. 2024 | 3,4500 | 3,4600 | 3,4200 | 3,4600 | 3,4600 | 48.900 |
| 17. Apr. 2024 | 3,4300 | 3,4500 | 3,3900 | 3,4300 | 3,4300 | 65.400 |
| 16. Apr. 2024 | 3,3500 | 3,4300 | 3,3500 | 3,4100 | 3,4100 | 47.500 |
| 15. Apr. 2024 | 3,5400 | 3,5500 | 3,4200 | 3,4500 | 3,4500 | 63.400 |
| 12. Apr. 2024 | 3,6700 | 3,6700 | 3,5100 | 3,5400 | 3,5400 | 51.100 |
| 11. Apr. 2024 | 3,6200 | 3,6400 | 3,6100 | 3,6300 | 3,6300 | 24.900 |
| 10. Apr. 2024 | 3,6200 | 3,7100 | 3,6100 | 3,6100 | 3,6100 | 48.700 |
| 09. Apr. 2024 | 3,6800 | 3,7100 | 3,6600 | 3,6700 | 3,6700 | 12.100 |
| 08. Apr. 2024 | 3,6100 | 3,6700 | 3,6100 | 3,6500 | 3,6500 | 29.600 |
| 05. Apr. 2024 | 3,6000 | 3,6400 | 3,6000 | 3,6300 | 3,6300 | 30.900 |
| 04. Apr. 2024 | 3,6600 | 3,7000 | 3,6400 | 3,6400 | 3,6400 | 33.900 |
| 03. Apr. 2024 | 3,6500 | 3,6900 | 3,6200 | 3,6800 | 3,6800 | 57.400 |
| 02. Apr. 2024 | 3,6500 | 3,6700 | 3,6500 | 3,6600 | 3,6600 | 29.500 |
| 01. Apr. 2024 | 3,7000 | 3,7300 | 3,6900 | 3,6900 | 3,6900 | 51.600 |
| 28. März 2024 | 3,6600 | 3,7300 | 3,6600 | 3,7100 | 3,7100 | 47.500 |
| 27. März 2024 | 3,6800 | 3,7100 | 3,6800 | 3,7100 | 3,7100 | 43.900 |
| 26. März 2024 | 3,6700 | 3,7000 | 3,6600 | 3,6600 | 3,6600 | 44.000 |
| 25. März 2024 | 3,7100 | 3,7100 | 3,6600 | 3,6800 | 3,6800 | 17.500 |
| 22. März 2024 | 3,7100 | 3,7500 | 3,6500 | 3,6900 | 3,6900 | 43.000 |
| 21. März 2024 | 3,7800 | 3,7800 | 3,6900 | 3,7300 | 3,7300 | 143.800 |
| 20. März 2024 | 3,6800 | 3,7000 | 3,6600 | 3,6900 | 3,6900 | 35.400 |
| 19. März 2024 | 3,6600 | 3,6800 | 3,6300 | 3,6700 | 3,6700 | 44.800 |
| 18. März 2024 | 3,6300 | 3,6800 | 3,6000 | 3,6600 | 3,6600 | 59.900 |
| 15. März 2024 | 3,6900 | 3,7000 | 3,6100 | 3,6500 | 3,6500 | 35.600 |
| 14. März 2024 | 3,7000 | 3,7100 | 3,6600 | 3,7000 | 3,7000 | 23.700 |
| 13. März 2024 | 3,6000 | 3,7600 | 3,5800 | 3,7000 | 3,7000 | 101.500 |
| 13. März 2024 | 0.12 Dividende | |||||
| 12. März 2024 | 3,8000 | 3,8300 | 3,6800 | 3,8100 | 3,6900 | 369.000 |
| 11. März 2024 | 3,7200 | 3,8000 | 3,7000 | 3,7100 | 3,5931 | 89.900 |
| 08. März 2024 | 3,7200 | 3,7200 | 3,6900 | 3,7000 | 3,5835 | 32.000 |
| 07. März 2024 | 3,6300 | 3,6900 | 3,6000 | 3,6700 | 3,5544 | 42.400 |
| 06. März 2024 | 3,6500 | 3,7100 | 3,6000 | 3,6500 | 3,5350 | 61.300 |
| 05. März 2024 | 3,7000 | 3,7000 | 3,5800 | 3,6100 | 3,4963 | 96.000 |
| 04. März 2024 | 3,6500 | 3,6800 | 3,6400 | 3,6700 | 3,5544 | 49.200 |
| 01. März 2024 | 3,5900 | 3,6300 | 3,5900 | 3,6200 | 3,5060 | 38.700 |
| 29. Feb. 2024 | 3,6200 | 3,6300 | 3,5800 | 3,6000 | 3,4866 | 31.500 |
| 28. Feb. 2024 | 3,5700 | 3,6100 | 3,5600 | 3,5900 | 3,4769 | 36.500 |
| 27. Feb. 2024 | 3,5800 | 3,6300 | 3,5800 | 3,6000 | 3,4866 | 30.400 |
| 26. Feb. 2024 | 3,6100 | 3,6100 | 3,5800 | 3,6000 | 3,4866 | 55.400 |
| 23. Feb. 2024 | 3,6700 | 3,6700 | 3,5800 | 3,6100 | 3,4963 | 55.800 |
| 22. Feb. 2024 | 3,6300 | 3,6500 | 3,6000 | 3,6400 | 3,5254 | 43.700 |
| 21. Feb. 2024 | 3,6100 | 3,6400 | 3,5900 | 3,5900 | 3,4769 | 50.300 |
| 20. Feb. 2024 | 3,6700 | 3,6700 | 3,6400 | 3,6400 | 3,5254 | 22.700 |
| 16. Feb. 2024 | 3,6700 | 3,7000 | 3,6600 | 3,6600 | 3,5447 | 61.100 |
| 15. Feb. 2024 | 3,6900 | 3,7200 | 3,6900 | 3,7100 | 3,5931 | 36.900 |
| 14. Feb. 2024 | 3,6600 | 3,7200 | 3,6600 | 3,6800 | 3,5641 | 34.900 |
| 13. Feb. 2024 | 3,5900 | 3,6900 | 3,5900 | 3,6500 | 3,5350 | 34.200 |
| 12. Feb. 2024 | 3,7000 | 3,7200 | 3,6800 | 3,6900 | 3,5738 | 61.800 |
| 09. Feb. 2024 | 3,6600 | 3,6900 | 3,6500 | 3,6700 | 3,5544 | 21.800 |
| 08. Feb. 2024 | 3,7100 | 3,7100 | 3,6400 | 3,6400 | 3,5254 | 42.700 |
| 07. Feb. 2024 | 3,6300 | 3,6500 | 3,6200 | 3,6400 | 3,5254 | 40.800 |
| 06. Feb. 2024 | 3,6300 | 3,6300 | 3,5900 | 3,6300 | 3,5157 | 37.500 |
| 05. Feb. 2024 | 3,6300 | 3,6300 | 3,5600 | 3,5900 | 3,4769 | 92.300 |
| 02. Feb. 2024 | 3,6500 | 3,6500 | 3,6200 | 3,6300 | 3,5157 | 41.700 |
| 01. Feb. 2024 | 3,6300 | 3,6500 | 3,6100 | 3,6400 | 3,5254 | 48.300 |
| 31. Jan. 2024 | 3,6100 | 3,6500 | 3,6100 | 3,6200 | 3,5060 | 43.800 |
| 30. Jan. 2024 | 3,6000 | 3,6700 | 3,6000 | 3,6400 | 3,5254 | 27.500 |
| 29. Jan. 2024 | 3,6400 | 3,6400 | 3,6200 | 3,6300 | 3,5157 | 16.800 |
| 26. Jan. 2024 | 3,6200 | 3,6300 | 3,6100 | 3,6100 | 3,4963 | 16.300 |
| 25. Jan. 2024 | 3,6300 | 3,6400 | 3,6100 | 3,6300 | 3,5157 | 21.200 |
| 24. Jan. 2024 | 3,6500 | 3,6800 | 3,6000 | 3,6300 | 3,5157 | 51.100 |
| 23. Jan. 2024 | 3,6500 | 3,6500 | 3,6100 | 3,6200 | 3,5060 | 14.800 |
| 22. Jan. 2024 | 3,6200 | 3,6400 | 3,6100 | 3,6300 | 3,5157 | 34.400 |
| 19. Jan. 2024 | 3,5600 | 3,6200 | 3,5600 | 3,6000 | 3,4866 | 23.300 |
| 18. Jan. 2024 | 3,6100 | 3,6500 | 3,5600 | 3,5800 | 3,4672 | 75.100 |
| 17. Jan. 2024 | 3,6500 | 3,6600 | 3,6200 | 3,6200 | 3,5060 | 10.900 |
| 16. Jan. 2024 | 3,6500 | 3,6700 | 3,6500 | 3,6500 | 3,5350 | 44.100 |
| 12. Jan. 2024 | 3,6500 | 3,6900 | 3,6500 | 3,6600 | 3,5447 | 30.300 |
| 11. Jan. 2024 | 3,6300 | 3,7100 | 3,6300 | 3,6800 | 3,5641 | 79.500 |
| 10. Jan. 2024 | 3,7000 | 3,7000 | 3,6300 | 3,6400 | 3,5254 | 54.000 |
| 09. Jan. 2024 | 3,6200 | 3,6300 | 3,6200 | 3,6200 | 3,5060 | 100.500 |
| 08. Jan. 2024 | 3,5400 | 3,6200 | 3,5400 | 3,6200 | 3,5060 | 49.900 |
| 05. Jan. 2024 | 3,5100 | 3,5900 | 3,5100 | 3,5700 | 3,4576 | 65.600 |
| 04. Jan. 2024 | 3,5000 | 3,5600 | 3,5000 | 3,5500 | 3,4382 | 58.600 |
| 03. Jan. 2024 | 3,5400 | 3,5400 | 3,5000 | 3,5100 | 3,3994 | 31.400 |
| 02. Jan. 2024 | 3,5500 | 3,5800 | 3,5100 | 3,5300 | 3,4188 | 81.600 |
| 29. Dez. 2023 | 3,6700 | 3,6700 | 3,5600 | 3,6000 | 3,4866 | 164.800 |
| 28. Dez. 2023 | 3,6900 | 3,7100 | 3,6100 | 3,6400 | 3,5254 | 109.600 |
| 27. Dez. 2023 | 3,6300 | 3,7500 | 3,6300 | 3,6700 | 3,5544 | 164.900 |
| 26. Dez. 2023 | 3,5900 | 3,7000 | 3,5900 | 3,6700 | 3,5544 | 161.300 |
| 22. Dez. 2023 | 3,6200 | 3,6200 | 3,5400 | 3,5900 | 3,4769 | 107.000 |
| 21. Dez. 2023 | 3,5500 | 3,5600 | 3,5000 | 3,5200 | 3,4091 | 74.500 |
| 20. Dez. 2023 | 3,5500 | 3,5900 | 3,5200 | 3,5300 | 3,4188 | 107.000 |
| 19. Dez. 2023 | 3,5600 | 3,5700 | 3,5400 | 3,5700 | 3,4576 | 42.100 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
