Stockscreener 앱 받기
17.06
0.52%
-0.09
Nuveen Core Equity Alpha Fund 주식 (JCE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $17.19 | $17.00 | $0.19 | 27,515.0 | -0.52% |
| 2026-10-15 | $17.20 | $16.95 | $0.25 | 28,065.0 | +0.82% |
| 2026-10-14 | $17.06 | $16.75 | $0.3094 | 28,947.0 | -0.23% |
| 2026-10-13 | $17.23 | $17.02 | $0.2099 | 10,865.0 | -0.29% |
| 2026-10-12 | $17.34 | $17.03 | $0.31 | 11,623.0 | -0.41% |
| 2026-10-09 | $17.18 | $17.08 | $0.0999 | 12,864.0 | +1.24% |
| 2026-10-08 | $17.18 | $16.88 | $0.30 | 39,330.0 | -0.76% |
| 2026-10-07 | $17.13 | $16.92 | $0.2057 | 40,007.0 | +0.23% |
| 2026-10-06 | $17.12 | $16.86 | $0.26 | 39,430.0 | +1.67% |
| 2026-10-05 | $16.86 | $16.59 | $0.2743 | 30,182.0 | -0.36% |
| 2026-10-02 | $16.94 | $16.71 | $0.23 | 30,544.0 | -0.12% |
| 2026-10-01 | $17.00 | $16.70 | $0.2957 | 49,288.0 | -0.53% |
| 2026-09-30 | $17.00 | $16.82 | $0.18 | 87,398.0 | +1.19% |
| 2026-09-29 | $16.93 | $16.60 | $0.33 | 9,267.0 | -0.30% |
| 2026-09-28 | $16.83 | $16.63 | $0.1984 | 6,823.0 | -0.12% |
| 2026-09-25 | $16.87 | $16.70 | $0.1735 | 19,659.0 | +0.30% |
| 2026-09-24 | $16.86 | $16.67 | $0.19 | 15,883.0 | -0.53% |
| 2026-09-23 | $16.95 | $16.69 | $0.26 | 35,281.0 | -0.59% |
| 2026-09-22 | $17.02 | $16.80 | $0.22 | 19,679.0 | -0.29% |
| 2026-09-21 | $17.00 | $16.83 | $0.17 | 22,660.0 | +1.67% |
| 2026-09-18 | $16.83 | $16.54 | $0.2852 | 29,879.0 | +0.48% |
| 2026-09-17 | $16.83 | $16.59 | $0.236 | 30,139.0 | +0.24% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $17.34 | $16.59 | $0.7493 | 348,660.0 | +0.71% |
| 2026-09 | $17.35 | $16.36 | $0.99 | 659,140.0 | -0.79% |
| 2026-08 | $17.45 | $16.47 | $0.9799 | 714,435.0 | +4.05% |
| 2026-07 | $16.72 | $16.01 | $0.7099 | 792,229.0 | +0.31% |
| 2026-06 | $16.71 | $15.60 | $1.11 | 1,212,296.0 | -1.56% |
| 2026-05 | $16.68 | $16.02 | $0.66 | 558,029.0 | +2.78% |
| 2026-04 | $16.19 | $14.57 | $1.62 | 883,207.0 | +9.40% |
| 2026-03 | $15.98 | $13.99 | $1.99 | 907,625.0 | -6.75% |
| 2026-02 | $16.25 | $15.59 | $0.665 | 670,144.0 | -0.81% |
| 2026-01 | $16.27 | $15.39 | $0.88 | 1,337,004.0 | +0.25% |
Nuveen Core Equity Alpha Fund 주식 (JCE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $16.31 | $15.47 | $0.84 | 763,211.0 | +0.88% |
| 2025-11 | $16.01 | $15.22 | $0.7868 | 537,071.0 | -0.19% |
| 2025-10 | $16.04 | $15.16 | $0.88 | 1,016,173.0 | +1.59% |
| 2025-09 | $16.00 | $15.23 | $0.77 | 821,837.0 | +0.00% |
| 2025-08 | $15.85 | $15.11 | $0.74 | 558,846.0 | +2.01% |
| 2025-07 | $15.69 | $15.31 | $0.38 | 637,876.0 | -0.52% |
| 2025-06 | $15.50 | $14.36 | $1.14 | 622,609.0 | +3.13% |
| 2025-05 | $15.50 | $14.21 | $1.29 | 534,859.0 | +5.47% |
| 2025-04 | $14.96 | $12.51 | $2.45 | 1,050,301.0 | -2.33% |
| 2025-03 | $15.66 | $14.03 | $1.63 | 613,902.0 | -5.57% |
| 2025-02 | $16.58 | $15.03 | $1.55 | 437,462.0 | -2.95% |
| 2025-01 | $16.22 | $15.45 | $0.77 | 672,369.0 | +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 | 613,677.0 | +0.00% |
| 2024-11 | $15.74 | $14.86 | $0.88 | 454,650.0 | +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 | 889,695.0 | +3.46% |
| 2024-07 | $15.20 | $14.37 | $0.83 | 875,920.0 | -1.60% |
| 2024-06 | $15.00 | $14.13 | $0.865 | 655,000.0 | +5.34% |
| 2024-05 | $14.60 | $13.58 | $1.02 | 857,401.0 | +4.63% |
| 2024-04 | $14.21 | $13.32 | $0.89 | 1,055,502.0 | -3.27% |
| 2024-03 | $14.28 | $13.60 | $0.68 | 1,085,075.0 | +1.30% |
| 2024-02 | $13.93 | $13.25 | $0.68 | 807,770.0 | +5.31% |
| 2024-01 | $13.66 | $12.80 | $0.86 | 1,188,332.0 | -2.66% |
0.61%
0.87%
자본화:
|
볼륨(24시간):