Stockscreener 앱 받기
14.16
1.00%
0.1301
Nuveen S P 500 Buy Write Income Fund 주식 (BXMX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $14.19 | $14.04 | $0.1492 | 129,006.0 | +0.93% |
| 2025-11-21 | $14.08 | $13.87 | $0.21 | 131,266.0 | +1.15% |
| 2025-11-20 | $14.25 | $13.87 | $0.38 | 383,179.0 | -1.77% |
| 2025-11-19 | $14.16 | $14.04 | $0.12 | 82,269.0 | +0.57% |
| 2025-11-18 | $14.18 | $14.03 | $0.1449 | 119,104.0 | -0.71% |
| 2025-11-17 | $14.30 | $14.12 | $0.18 | 99,400.0 | -0.98% |
| 2025-11-14 | $14.33 | $14.16 | $0.17 | 63,868.0 | +0.14% |
| 2025-11-13 | $14.49 | $14.26 | $0.23 | 120,912.0 | -1.66% |
| 2025-11-12 | $14.56 | $14.41 | $0.15 | 101,502.0 | -0.07% |
| 2025-11-11 | $14.52 | $14.39 | $0.1299 | 85,105.0 | +0.35% |
| 2025-11-10 | $14.49 | $14.30 | $0.19 | 156,401.0 | +1.47% |
| 2025-11-07 | $14.36 | $14.18 | $0.188 | 118,608.0 | -0.84% |
| 2025-11-06 | $14.46 | $14.33 | $0.13 | 86,706.0 | -0.48% |
| 2025-11-05 | $14.52 | $14.34 | $0.1775 | 137,656.0 | +0.35% |
| 2025-11-04 | $14.45 | $14.34 | $0.1141 | 114,464.0 | -0.90% |
| 2025-11-03 | $14.57 | $14.43 | $0.1427 | 110,402.0 | +0.69% |
| 2025-10-31 | $14.52 | $14.40 | $0.115 | 126,387.0 | +0.07% |
| 2025-10-30 | $14.56 | $14.40 | $0.165 | 151,153.0 | -1.03% |
| 2025-10-29 | $14.63 | $14.51 | $0.12 | 120,328.0 | -0.48% |
| 2025-10-28 | $14.65 | $14.54 | $0.11 | 118,781.0 | +0.21% |
| 2025-10-27 | $14.63 | $14.55 | $0.0799 | 109,972.0 | +0.69% |
Nuveen S P 500 Buy Write Income Fund 주식 (BXMX) 연도별 가격 이력
이 심층 분석에서는 Nuveen S P 500 Buy Write Income Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BXMX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nuveen S P 500 Buy Write Income Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nuveen S P 500 Buy Write Income Fund 주식 (BXMX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $14.57 | $13.87 | $0.70 | 2,039,848.0 | -1.80% |
| 2025-10 | $14.65 | $14.00 | $0.65 | 3,538,319.0 | -0.14% |
| 2025-09 | $14.49 | $14.02 | $0.4693 | 2,855,647.0 | +1.62% |
| 2025-08 | $14.28 | $13.79 | $0.49 | 2,643,836.0 | +0.71% |
| 2025-07 | $14.18 | $13.84 | $0.3362 | 2,745,059.0 | +1.66% |
| 2025-06 | $13.90 | $13.32 | $0.58 | 3,233,357.0 | +3.04% |
| 2025-05 | $13.55 | $12.92 | $0.63 | 3,396,702.0 | +4.50% |
| 2025-04 | $13.26 | $11.25 | $2.01 | 5,849,020.0 | -1.75% |
| 2025-03 | $13.96 | $12.81 | $1.15 | 3,956,859.0 | -5.27% |
| 2025-02 | $14.32 | $13.75 | $0.57 | 3,123,658.0 | -2.74% |
| 2025-01 | $14.34 | $13.56 | $0.78 | 3,815,115.0 | +1.79% |
Nuveen S P 500 Buy Write Income Fund 주식 (BXMX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.30 | $13.42 | $0.88 | 3,799,329.0 | -0.36% |
| 2024-11 | $14.09 | $13.53 | $0.5599 | 2,676,418.0 | +3.24% |
| 2024-10 | $13.85 | $13.47 | $0.375 | 3,292,992.0 | -0.95% |
| 2024-09 | $13.72 | $13.13 | $0.59 | 3,745,938.0 | +1.40% |
| 2024-08 | $13.53 | $12.45 | $1.08 | 4,647,819.0 | +0.82% |
| 2024-07 | $13.74 | $13.01 | $0.73 | 4,059,384.0 | -0.59% |
| 2024-06 | $13.57 | $13.14 | $0.43 | 2,787,835.0 | +2.51% |
| 2024-05 | $13.43 | $12.63 | $0.80 | 3,657,033.0 | +3.86% |
| 2024-04 | $13.38 | $12.47 | $0.91 | 3,946,814.0 | -4.16% |
| 2024-03 | $13.44 | $12.83 | $0.61 | 3,748,938.0 | +0.23% |
| 2024-02 | $13.34 | $12.83 | $0.5111 | 3,895,135.0 | +3.04% |
| 2024-01 | $13.00 | $12.67 | $0.3281 | 4,544,979.0 | -0.16% |
Nuveen S P 500 Buy Write Income Fund 주식 (BXMX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.94 | $12.54 | $0.395 | 4,655,952.0 | +0.47% |
| 2023-11 | $12.84 | $11.91 | $0.925 | 3,901,141.0 | +7.13% |
| 2023-10 | $12.86 | $11.74 | $1.12 | 3,866,646.0 | -5.85% |
| 2023-09 | $13.30 | $12.33 | $0.9692 | 3,458,795.0 | -4.24% |
| 2023-08 | $13.60 | $12.94 | $0.66 | 3,076,289.0 | -2.72% |
| 2023-07 | $13.75 | $13.34 | $0.41 | 3,171,904.0 | +1.65% |
| 2023-06 | $13.50 | $13.04 | $0.46 | 3,845,828.0 | +0.68% |
| 2023-05 | $13.40 | $13.01 | $0.39 | 2,356,886.0 | +0.45% |
| 2023-04 | $13.35 | $12.95 | $0.40 | 2,536,942.0 | +0.99% |
| 2023-03 | $13.40 | $12.56 | $0.839 | 3,685,001.0 | -1.21% |
| 2023-02 | $13.66 | $13.12 | $0.5397 | 2,790,922.0 | -0.45% |
| 2023-01 | $13.33 | $12.55 | $0.78 | 3,149,767.0 | +5.22% |
1.00%
자본화:
|
볼륨(24시간):