Hot Features
프리미엄
Gabelli Converitble and Income Securities Fund Inc (GCV)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.769230769231 | 3.9 | 3.9562 | 3.831 | 27055 | 3.87482558 | CS |
| 4 | 0.07 | 1.84210526316 | 3.8 | 3.98 | 3.73 | 34675 | 3.86279248 | CS |
| 12 | 0 | 0 | 3.87 | 4.14 | 3.7283 | 51384 | 3.92862375 | CS |
| 26 | 0.16 | 4.31266846361 | 3.71 | 4.34 | 3.58 | 53870 | 3.86354718 | CS |
| 52 | 0.24 | 6.61157024793 | 3.63 | 4.34 | 3.35 | 49466 | 3.76735895 | CS |
| 156 | -2.23 | -36.5573770492 | 6.1 | 6.54 | 3.15 | 37170 | 4.21115148 | CS |
| 260 | -2.09 | -35.067114094 | 5.96 | 7.21 | 3.15 | 38495 | 4.91334693 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712400 | 3.87 | 0.02 | 0.52 | 3.87 | 3.8966 | 3.84 | 33279 |
| 1738626000 | 3.85 | -0.02 | -0.52 | 3.84 | 3.86 | 3.831 | 19490 |
| 1738366800 | 3.87 | -0.05 | -1.27 | 3.93 | 3.9562 | 3.86 | 50391 |
| 1738280400 | 3.9196 | 0.05 | 1.19 | 3.9 | 3.935 | 3.8801 | 21440 |
| 1738194000 | 3.8736 | -0.02 | -0.42 | 3.9 | 3.9 | 3.835 | 8179 |
| 1738107600 | 3.89 | -0.02 | -0.51 | 3.92 | 3.9438 | 3.8 | 84549 |
| 1738021200 | 3.91 | 0 | 0.00 | 3.91 | 3.98 | 3.89 | 61550 |
| 1737762000 | 3.91 | 0.01 | 0.26 | 3.89 | 3.94 | 3.8862 | 25199 |
| 1737675600 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1737589200 | 3.9 | 0.07 | 1.83 | 3.86 | 3.91 | 3.84 | 21368 |
| 1737502800 | 3.83 | -0.05 | -1.29 | 3.87 | 3.88 | 3.83 | 32402 |
| 1737157200 | 3.88 | 0.08 | 2.11 | 3.81 | 3.89 | 3.81 | 53849 |
| 1737070800 | 3.8 | -0.06 | -1.55 | 3.86 | 3.91 | 3.79 | 58172 |
| 1736984400 | 3.86 | 0.08 | 2.12 | 3.79 | 3.9012 | 3.79 | 17994 |
| 1736898000 | 3.78 | -0.02 | -0.53 | 3.84 | 3.84 | 3.75 | 21573 |
| 1736811600 | 3.8 | 0.03 | 0.80 | 3.79 | 3.83 | 3.75 | 13641 |
| 1736552400 | 3.77 | -0.08 | -2.00 | 3.81 | 3.81 | 3.73 | 16065 |
| 1736379600 | 3.8471 | 0.01 | 0.30 | 3.84 | 3.85 | 3.79 | 42216 |
| 1736293200 | 3.8355 | -0.02 | -0.63 | 3.87 | 3.89 | 3.81 | 32830 |
| 1736206800 | 3.86 | 0.04 | 1.05 | 3.83 | 3.9 | 3.83 | 44531 |
| 1735947600 | 3.82 | 0.03 | 0.79 | 3.8983 | 3.8983 | 3.78 | 59181 |
| 1735861200 | 3.79 | -0.02 | -0.52 | 3.81 | 3.84 | 3.7797 | 15165 |
| 1735688400 | 3.81 | 0.05 | 1.33 | 3.77 | 3.86 | 3.76 | 61515 |
| 1735602000 | 3.76 | -0.08 | -2.08 | 3.825 | 3.83 | 3.7283 | 54804 |
| 1735342800 | 3.84 | -0.04 | -1.03 | 3.8597 | 3.89 | 3.8 | 87650 |
| 1735256400 | 3.88 | 0.05 | 1.31 | 3.84 | 3.9099 | 3.84 | 20886 |
| 1735077840 | 3.83 | 0.06 | 1.59 | 3.8 | 3.87 | 3.79 | 24864 |
| 1734997200 | 3.77 | -0.13 | -3.33 | 3.88 | 3.95 | 3.76 | 31315 |
| 1734738000 | 3.9 | 0.1 | 2.63 | 3.82 | 3.94 | 3.77 | 57391 |
| 1734651600 | 3.8 | 0.02 | 0.53 | 3.78 | 3.86 | 3.75 | 48878 |
| 1734565200 | 3.78 | -0.05 | -1.31 | 3.84 | 3.86 | 3.78 | 47642 |
| 1734478800 | 3.83 | -0.05 | -1.29 | 3.88 | 3.9 | 3.83 | 9945 |
| 1734392400 | 3.88 | -0.06 | -1.52 | 3.9 | 3.9356 | 3.86 | 45264 |
| 1734133200 | 3.94 | -0.09 | -2.23 | 3.98 | 3.98 | 3.87 | 68081 |
| 1734046800 | 4.03 | 0 | 0.00 | 4.0523999 | 4.0599999 | 4.025 | 39895 |
| 1733960400 | 4.03 | -0.05 | -1.23 | 4.08 | 4.102 | 3.99 | 41652 |
| 1733874000 | 4.08 | 0.07 | 1.75 | 4.0199999 | 4.0967 | 4.015 | 67917 |
| 1733787600 | 4.01 | -0.06 | -1.35 | 4.05 | 4.09 | 4 | 80859 |
| 1733528400 | 4.065 | -0.06 | -1.33 | 4.12 | 4.12 | 4.0599999 | 40115 |
| 1733442000 | 4.12 | 0.05 | 1.23 | 4.08 | 4.12 | 4.03 | 45316 |
| 1733355600 | 4.07 | -0.01 | -0.25 | 4.0649 | 4.14 | 4.04 | 87608 |
| 1733269200 | 4.08 | 0.04 | 0.98 | 4.0534 | 4.1 | 4.0061 | 161875 |
| 1733182800 | 4.0405 | 0.01 | 0.26 | 4.03 | 4.055 | 4 | 121769 |
| 1732917840 | 4.03 | 0.02 | 0.50 | 4.03 | 4.04 | 3.99 | 70741 |
| 1732750800 | 4.01 | 0.03 | 0.88 | 3.9906 | 4.01 | 3.96 | 61168 |
| 1732664400 | 3.975 | -0.03 | -0.63 | 4.01 | 4.0199999 | 3.95 | 58639 |
| 1732578000 | 4 | 0.02 | 0.50 | 4 | 4.0253 | 3.9925 | 42703 |
| 1732318800 | 3.98 | 0.03 | 0.76 | 3.98 | 3.98 | 3.96 | 51389 |
| 1732232400 | 3.95 | -0.05 | -1.25 | 3.98 | 4.01 | 3.94 | 119097 |
| 1732146000 | 4 | 0.06 | 1.52 | 3.93 | 4.01 | 3.9211 | 74767 |
| 1732059600 | 3.94 | 0.05 | 1.29 | 3.8851 | 3.9479 | 3.87 | 79813 |
| 1731973200 | 3.89 | 0.08 | 2.10 | 3.81 | 3.89 | 3.8 | 34560 |
| 1731714000 | 3.81 | 0.01 | 0.26 | 3.82 | 3.8399 | 3.78 | 46170 |
| 1731627600 | 3.8 | -0.05 | -1.30 | 3.84 | 3.8417 | 3.8 | 43559 |
| 1731541200 | 3.85 | -0.01 | -0.26 | 3.865 | 3.89 | 3.84 | 44058 |
| 1731454800 | 3.86 | -0.03 | -0.77 | 3.9 | 3.9 | 3.81 | 44164 |
| 1731368400 | 3.89 | 0.04 | 1.04 | 3.84 | 3.91 | 3.825 | 62221 |
| 1731109200 | 3.85 | 0.03 | 0.79 | 3.8099 | 3.85 | 3.8099 | 27830 |
| 1731022800 | 3.82 | 0.01 | 0.39 | 3.79 | 3.83 | 3.79 | 48889 |
| 1730936400 | 3.805 | 0.07 | 1.74 | 3.785 | 3.8105 | 3.7486 | 83035 |
| 1730850000 | 3.74 | 0.02 | 0.54 | 3.75 | 3.76 | 3.7 | 31697 |
