Stockscreener 앱 받기
15.07
0.56%
0.04
Nuveen Core Equity Alpha Fund 주식 (JCE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $15.07 | $15.00 | $0.0655 | 2,820.0 | +0.27% |
| 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 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 |
|---|---|---|---|---|---|
| 2025-06 | $15.07 | $14.98 | $0.09 | 19,674.0 | +0.27% |
| 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% |
0.00%
0.45%
자본화:
|
볼륨(24시간):