loading

Nuveen Core Equity Alpha Fund (JCE) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-06-04 $15.35 $15.19 $0.16 20,758.0 +0.39%
2025-06-03 $15.24 $15.00 $0.2355 26,651.0 +1.06%
2025-06-02 $15.04 $14.98 $0.06 16,854.0 +0.00%
2025-05-30 $15.09 $14.77 $0.316 13,184.0 +0.54%
2025-05-29 $15.22 $14.86 $0.36 19,440.0 +0.47%
2025-05-28 $15.09 $14.84 $0.25 22,979.0 -1.13%
2025-05-27 $15.05 $14.88 $0.1698 20,843.0 +2.03%
2025-05-23 $14.78 $14.63 $0.1499 32,230.0 -0.74%
2025-05-22 $15.01 $14.32 $0.69 89,626.0 -1.07%
2025-05-21 $15.20 $14.98 $0.22 30,787.0 -0.79%
2025-05-20 $15.21 $15.00 $0.21 22,624.0 -0.07%
2025-05-19 $15.24 $14.85 $0.39 23,146.0 -0.98%
2025-05-16 $15.30 $15.03 $0.27 19,761.0 +1.06%
2025-05-15 $15.14 $14.98 $0.16 18,026.0 +0.07%
2025-05-14 $15.14 $14.97 $0.17 17,304.0 +0.53%
2025-05-13 $15.50 $14.89 $0.6081 22,110.0 +1.14%
2025-05-12 $14.91 $14.63 $0.28 25,203.0 +2.90%
2025-05-09 $14.53 $14.28 $0.25 14,712.0 -0.28%
2025-05-08 $14.58 $14.38 $0.2033 20,086.0 +0.69%
2025-05-07 $14.48 $14.25 $0.23 13,196.0 +0.98%
2025-05-06 $14.37 $14.21 $0.162 25,577.0 -1.31%

Nuveen Core Equity Alpha Fund (JCE) 株の年ごとの株価履歴

この詳細な分析では、Nuveen Core Equity Alpha Fund株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はJCE株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Nuveen Core Equity Alpha Fund株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のNuveen Core Equity Alpha Fund (JCE) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-06 $15.35 $14.98 $0.37 85,021.0 +1.46%
2025-05 $15.50 $14.21 $1.29 534,807.0 +5.47%
2025-04 $14.96 $12.51 $2.45 1,028,856.0 -2.33%
2025-03 $15.66 $14.03 $1.63 580,737.0 -5.57%
2025-02 $16.58 $15.03 $1.55 437,261.0 -2.95%
2025-01 $16.22 $15.45 $0.77 672,122.0 +0.13%

2024年のNuveen Core Equity Alpha Fund (JCE) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $16.28 $15.10 $1.18 613,667.0 +0.00%
2024-11 $15.74 $14.86 $0.88 454,636.0 +5.29%
2024-10 $15.51 $14.90 $0.61 788,637.0 -2.80%
2024-09 $15.38 $14.81 $0.57 1,169,794.0 +0.65%
2024-08 $15.38 $13.68 $1.70 889,637.0 +3.46%
2024-07 $15.20 $14.37 $0.83 875,914.0 -1.60%
2024-06 $15.00 $14.13 $0.865 654,930.0 +5.34%
2024-05 $14.60 $13.58 $1.02 857,401.0 +4.63%
2024-04 $14.21 $13.32 $0.89 1,055,200.0 -3.27%
2024-03 $14.28 $13.60 $0.68 1,085,075.0 +1.30%
2024-02 $13.93 $13.25 $0.68 806,436.0 +5.31%
2024-01 $13.66 $12.80 $0.86 1,188,288.0 -2.66%

2023年のNuveen Core Equity Alpha Fund (JCE) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $14.26 $12.88 $1.38 1,132,327.0 +3.44%
2023-11 $13.50 $12.15 $1.35 770,572.0 +7.91%
2023-10 $12.72 $11.64 $1.08 1,153,838.0 -2.33%
2023-09 $13.14 $12.07 $1.07 960,879.0 -3.94%
2023-08 $13.18 $12.30 $0.88 841,887.0 -1.60%
2023-07 $13.23 $12.51 $0.723 986,799.0 +3.06%
2023-06 $12.94 $12.32 $0.62 992,113.0 +3.24%
2023-05 $12.39 $11.79 $0.60 1,042,126.0 +0.65%
2023-04 $12.50 $11.93 $0.57 722,792.0 -0.32%
2023-03 $12.98 $11.72 $1.26 965,173.0 -3.45%
2023-02 $13.49 $12.62 $0.87 826,017.0 -2.37%
2023-01 $13.53 $12.46 $1.07 1,155,054.0 -3.47%
closed_end_fund_equity GAB
$5.78
price down icon 0.17%
closed_end_fund_equity USA
$6.68
price up icon 0.15%
closed_end_fund_equity CLM
$7.92
price up icon 0.64%
closed_end_fund_equity KYN
$12.29
price down icon 1.29%
closed_end_fund_equity GDV
$25.02
price up icon 0.48%
closed_end_fund_equity ETY
$15.01
price down icon 0.07%
大文字化:     |  ボリューム (24 時間):