Stockscreener 앱 받기
15.87
0.69%
-0.11
시간 외 거래:
15.87
Nuveen Core Equity Alpha Fund 주식 (JCE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $15.96 | $15.72 | $0.2381 | 36,545.0 | -0.69% |
| 2025-11-03 | $16.00 | $15.83 | $0.17 | 35,474.0 | +0.00% |
| 2025-10-31 | $15.98 | $15.82 | $0.16 | 30,314.0 | +1.10% |
| 2025-10-30 | $16.02 | $15.75 | $0.2742 | 33,087.0 | -0.09% |
| 2025-10-29 | $15.94 | $15.78 | $0.16 | 22,182.0 | -0.32% |
| 2025-10-28 | $15.94 | $15.81 | $0.13 | 36,840.0 | +0.25% |
| 2025-10-27 | $16.04 | $15.80 | $0.2425 | 49,178.0 | +0.06% |
| 2025-10-24 | $15.86 | $15.70 | $0.1625 | 22,528.0 | +0.76% |
| 2025-10-23 | $15.75 | $15.61 | $0.1441 | 12,002.0 | +0.71% |
| 2025-10-22 | $15.70 | $15.51 | $0.191 | 30,722.0 | -0.13% |
| 2025-10-21 | $15.70 | $15.56 | $0.14 | 11,391.0 | -0.13% |
| 2025-10-20 | $15.73 | $15.57 | $0.1599 | 36,242.0 | +0.13% |
| 2025-10-17 | $15.70 | $15.45 | $0.25 | 25,925.0 | +0.90% |
| 2025-10-16 | $15.85 | $15.45 | $0.4013 | 43,505.0 | -0.70% |
| 2025-10-15 | $15.78 | $15.51 | $0.266 | 29,876.0 | -0.13% |
| 2025-10-14 | $15.65 | $15.44 | $0.21 | 79,722.0 | +0.26% |
| 2025-10-13 | $15.62 | $15.30 | $0.32 | 107,634.0 | +2.57% |
| 2025-10-10 | $15.72 | $15.16 | $0.5573 | 63,200.0 | -2.94% |
| 2025-10-09 | $15.77 | $15.51 | $0.26 | 64,526.0 | -0.32% |
| 2025-10-08 | $15.68 | $15.51 | $0.17 | 34,384.0 | +1.03% |
| 2025-10-07 | $15.73 | $15.50 | $0.23 | 61,971.0 | -0.70% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $16.00 | $15.72 | $0.28 | 108,564.0 | -0.69% |
| 2025-10 | $16.04 | $15.16 | $0.88 | 1,016,091.0 | +1.59% |
| 2025-09 | $16.00 | $15.23 | $0.77 | 821,732.0 | +0.00% |
| 2025-08 | $15.85 | $15.11 | $0.74 | 558,586.0 | +2.01% |
| 2025-07 | $15.69 | $15.31 | $0.38 | 619,167.0 | -0.52% |
| 2025-06 | $15.50 | $14.36 | $1.14 | 622,609.0 | +3.13% |
| 2025-05 | $15.50 | $14.21 | $1.29 | 534,807.0 | +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% |
1.32%
자본화:
|
볼륨(24시간):