Stockscreener 앱 받기
14.55
1.69%
-0.25
Nuveen Core Equity Alpha Fund 주식 (JCE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-13 | $14.90 | $14.47 | $0.4345 | 7,223.0 | -1.69% |
| 2025-03-12 | $14.96 | $14.65 | $0.31 | 19,218.0 | -0.03% |
| 2025-03-11 | $15.36 | $14.50 | $0.86 | 33,638.0 | +1.20% |
| 2025-03-10 | $15.14 | $14.54 | $0.599 | 32,359.0 | -3.37% |
| 2025-03-07 | $15.29 | $14.97 | $0.32 | 21,658.0 | +0.60% |
| 2025-03-06 | $15.28 | $14.91 | $0.37 | 30,798.0 | -1.51% |
| 2025-03-05 | $15.48 | $15.22 | $0.2579 | 21,628.0 | -0.59% |
| 2025-03-04 | $15.37 | $15.36 | $0.010 | 1,326.0 | -0.58% |
| 2025-03-03 | $15.66 | $15.41 | $0.2517 | 34,895.0 | +0.06% |
| 2025-02-28 | $15.59 | $15.03 | $0.56 | 34,176.0 | -0.52% |
| 2025-02-27 | $15.70 | $15.41 | $0.29 | 18,597.0 | -0.83% |
| 2025-02-26 | $15.75 | $15.56 | $0.19 | 16,704.0 | +0.00% |
| 2025-02-25 | $16.00 | $15.58 | $0.416 | 24,948.0 | -1.63% |
| 2025-02-24 | $15.99 | $15.78 | $0.213 | 21,995.0 | -0.25% |
| 2025-02-21 | $16.58 | $15.90 | $0.68 | 22,366.0 | -1.12% |
| 2025-02-20 | $16.21 | $15.76 | $0.45 | 44,842.0 | -0.43% |
| 2025-02-19 | $16.21 | $16.00 | $0.209 | 17,177.0 | +0.56% |
| 2025-02-18 | $16.28 | $16.03 | $0.25 | 31,738.0 | -0.12% |
| 2025-02-14 | $16.22 | $16.00 | $0.22 | 29,156.0 | +0.19% |
| 2025-02-13 | $16.20 | $15.95 | $0.25 | 18,051.0 | +0.75% |
| 2025-02-12 | $16.12 | $15.95 | $0.169 | 15,118.0 | -0.44% |
| 2025-02-11 | $16.16 | $15.81 | $0.35 | 24,808.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $15.66 | $14.47 | $1.19 | 202,743.0 | -5.83% |
| 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% |
0.56%
0.31%
자본화:
|
볼륨(24시간):