Stockscreener 앱 받기
16.17
0.31%
0.05
시간 외 거래:
16.17
Nuveen Core Equity Alpha Fund 주식 (JCE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $16.28 | $16.14 | $0.14 | 33,429.0 | +0.31% |
| 2026-05-04 | $16.28 | $16.04 | $0.24 | 27,322.0 | -0.43% |
| 2026-05-01 | $16.27 | $16.02 | $0.25 | 28,883.0 | +0.12% |
| 2026-04-30 | $16.19 | $16.00 | $0.19 | 42,919.0 | +0.68% |
| 2026-04-29 | $16.08 | $15.84 | $0.2411 | 28,628.0 | +0.31% |
| 2026-04-28 | $16.07 | $15.85 | $0.2234 | 28,224.0 | -0.68% |
| 2026-04-27 | $16.17 | $15.93 | $0.24 | 76,043.0 | +1.26% |
| 2026-04-24 | $15.95 | $15.80 | $0.1436 | 24,584.0 | +0.19% |
| 2026-04-23 | $15.94 | $15.73 | $0.21 | 50,506.0 | -0.50% |
| 2026-04-22 | $16.01 | $15.74 | $0.269 | 25,433.0 | +0.76% |
| 2026-04-21 | $15.88 | $15.69 | $0.19 | 33,366.0 | +0.00% |
| 2026-04-20 | $15.91 | $15.76 | $0.15 | 29,024.0 | -0.44% |
| 2026-04-17 | $15.97 | $15.85 | $0.125 | 39,185.0 | +0.32% |
| 2026-04-16 | $15.94 | $15.76 | $0.18 | 38,615.0 | -0.13% |
| 2026-04-15 | $15.90 | $15.70 | $0.205 | 40,434.0 | +0.82% |
| 2026-04-14 | $15.94 | $15.55 | $0.39 | 37,217.0 | +1.42% |
| 2026-04-13 | $15.55 | $15.26 | $0.29 | 53,014.0 | +1.04% |
| 2026-04-10 | $15.60 | $15.29 | $0.31 | 47,071.0 | -0.32% |
| 2026-04-09 | $15.47 | $15.11 | $0.36 | 21,877.0 | +0.33% |
| 2026-04-08 | $15.57 | $15.14 | $0.43 | 65,613.0 | +3.08% |
| 2026-04-07 | $14.96 | $14.75 | $0.21 | 38,427.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $16.28 | $16.02 | $0.26 | 123,063.0 | +0.00% |
| 2026-04 | $16.19 | $14.57 | $1.62 | 883,180.0 | +9.40% |
| 2026-03 | $15.98 | $13.99 | $1.99 | 906,213.0 | -6.75% |
| 2026-02 | $16.25 | $15.59 | $0.665 | 669,502.0 | -0.81% |
| 2026-01 | $16.27 | $15.39 | $0.88 | 1,335,880.0 | +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 | 763,081.0 | +0.88% |
| 2025-11 | $16.01 | $15.22 | $0.7868 | 537,071.0 | -0.19% |
| 2025-10 | $16.04 | $15.16 | $0.88 | 1,016,091.0 | +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% |
0.80%
0.42%
자본화:
|
볼륨(24시간):