Stockscreener 앱 받기
15.43
0.06%
0.010
시간 외 거래:
15.43
Nuveen Core Equity Alpha Fund 주식 (JCE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-30 | $15.49 | $15.38 | $0.105 | 30,546.0 | +0.06% |
| 2025-07-29 | $15.55 | $15.42 | $0.13 | 31,923.0 | -0.71% |
| 2025-07-28 | $15.69 | $15.48 | $0.21 | 41,141.0 | -0.38% |
| 2025-07-25 | $15.59 | $15.47 | $0.115 | 32,425.0 | +0.65% |
| 2025-07-24 | $15.52 | $15.44 | $0.08 | 33,834.0 | -0.13% |
| 2025-07-23 | $15.54 | $15.50 | $0.04 | 10,026.0 | +0.19% |
| 2025-07-22 | $15.50 | $15.39 | $0.11 | 24,311.0 | +0.03% |
| 2025-07-21 | $15.55 | $15.38 | $0.17 | 23,945.0 | +0.23% |
| 2025-07-18 | $15.45 | $15.39 | $0.056 | 8,744.0 | +0.00% |
| 2025-07-17 | $15.53 | $15.39 | $0.1369 | 15,309.0 | +0.06% |
| 2025-07-16 | $15.46 | $15.34 | $0.123 | 13,803.0 | +0.06% |
| 2025-07-15 | $15.57 | $15.35 | $0.22 | 21,291.0 | -0.32% |
| 2025-07-14 | $15.48 | $15.42 | $0.06 | 10,072.0 | +0.39% |
| 2025-07-11 | $15.46 | $15.37 | $0.0946 | 13,297.0 | -0.45% |
| 2025-07-10 | $15.54 | $15.37 | $0.17 | 22,161.0 | -0.19% |
| 2025-07-09 | $15.51 | $15.31 | $0.20 | 71,615.0 | +0.71% |
| 2025-07-08 | $15.42 | $15.33 | $0.09 | 28,869.0 | +0.13% |
| 2025-07-07 | $15.44 | $15.32 | $0.12 | 36,130.0 | -0.52% |
| 2025-07-03 | $15.54 | $15.42 | $0.12 | 25,143.0 | -0.06% |
| 2025-07-02 | $15.54 | $15.41 | $0.1346 | 33,226.0 | -0.26% |
| 2025-07-01 | $15.55 | $15.39 | $0.16 | 64,148.0 | +0.06% |
Nuveen Core Equity Alpha Fund 주식 (JCE) 연도별 가격 이력
이 심층 분석에서는 Nuveen Core Equity Alpha Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JCE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nuveen Core Equity Alpha Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nuveen Core Equity Alpha Fund 주식 (JCE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $15.69 | $15.31 | $0.38 | 622,505.0 | -0.45% |
| 2025-06 | $15.50 | $14.36 | $1.14 | 622,609.0 | +3.13% |
| 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% |
Nuveen Core Equity Alpha Fund 주식 (JCE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Nuveen Core Equity Alpha Fund 주식 (JCE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.08%
0.73%
자본화:
|
볼륨(24시간):