Stockscreener 앱 받기
15.67
0.19%
-0.03
Nuveen Core Equity Alpha Fund 주식 (JCE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $15.70 | $15.59 | $0.115 | 17,434.0 | -0.19% |
| 2024-11-26 | $15.70 | $15.60 | $0.10 | 43,484.0 | +0.83% |
| 2024-11-25 | $15.64 | $15.23 | $0.41 | 13,542.0 | +0.39% |
| 2024-11-22 | $15.51 | $15.24 | $0.2657 | 11,333.0 | +0.26% |
| 2024-11-21 | $15.48 | $15.29 | $0.1913 | 17,848.0 | +0.59% |
| 2024-11-20 | $15.47 | $15.12 | $0.35 | 18,667.0 | -0.39% |
| 2024-11-19 | $15.48 | $15.28 | $0.205 | 15,616.0 | +0.26% |
| 2024-11-18 | $15.48 | $15.22 | $0.26 | 15,669.0 | +0.46% |
| 2024-11-15 | $15.53 | $15.19 | $0.34 | 28,977.0 | -1.29% |
| 2024-11-14 | $15.64 | $15.41 | $0.23 | 25,346.0 | -0.51% |
| 2024-11-13 | $15.65 | $15.45 | $0.198 | 29,978.0 | +0.13% |
| 2024-11-12 | $15.62 | $15.45 | $0.17 | 22,214.0 | +0.00% |
| 2024-11-11 | $15.64 | $14.94 | $0.70 | 28,356.0 | +0.19% |
| 2024-11-08 | $15.56 | $15.44 | $0.125 | 28,339.0 | +0.52% |
| 2024-11-07 | $15.50 | $15.37 | $0.13 | 54,717.0 | +0.98% |
| 2024-11-06 | $15.39 | $15.09 | $0.30 | 21,079.0 | +1.93% |
| 2024-11-05 | $15.10 | $14.93 | $0.1659 | 14,467.0 | +0.33% |
| 2024-11-04 | $15.05 | $14.86 | $0.19 | 20,636.0 | +0.33% |
| 2024-11-01 | $15.17 | $14.94 | $0.23 | 20,283.0 | +0.00% |
| 2024-10-31 | $15.10 | $14.90 | $0.1979 | 20,742.0 | -1.19% |
| 2024-10-30 | $15.19 | $15.07 | $0.12 | 16,889.0 | -0.33% |
| 2024-10-29 | $15.24 | $15.03 | $0.2058 | 27,279.0 | -0.33% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $15.70 | $14.86 | $0.84 | 465,419.0 | +4.89% |
| 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% |
Nuveen Core Equity Alpha Fund 주식 (JCE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $15.25 | $12.78 | $2.47 | 1,022,326.0 | -2.52% |
| 2022-11 | $16.97 | $12.44 | $4.53 | 1,167,933.0 | -14.10% |
| 2022-10 | $16.48 | $12.12 | $4.36 | 2,801,185.0 | +33.42% |
| 2022-09 | $14.92 | $11.78 | $3.14 | 1,105,685.0 | -18.05% |
| 2022-08 | $16.38 | $14.65 | $1.72 | 1,114,574.0 | -0.67% |
| 2022-07 | $15.01 | $13.12 | $1.89 | 1,021,931.0 | +11.79% |
| 2022-06 | $15.20 | $12.55 | $2.65 | 1,181,181.0 | -8.83% |
| 2022-05 | $15.60 | $13.26 | $2.34 | 1,210,221.0 | -2.47% |
| 2022-04 | $17.73 | $14.94 | $2.79 | 1,257,047.0 | -14.60% |
| 2022-03 | $17.64 | $14.74 | $2.90 | 1,715,799.0 | +14.12% |
| 2022-02 | $16.83 | $14.29 | $2.54 | 925,664.0 | -7.30% |
| 2022-01 | $18.52 | $15.36 | $3.16 | 1,019,930.0 | -10.76% |
0.60%
0.00%
자본화:
|
볼륨(24시간):