Stockscreener 앱 받기
8.86
0.57%
0.05
시간 외 거래:
8.85
-0.010
-0.11%
Nuveen Floating Rate Income Fund 주식 (JFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $8.86 | $8.79 | $0.075 | 299,252.0 | +0.57% |
| 2024-11-04 | $8.86 | $8.75 | $0.11 | 475,832.0 | -0.34% |
| 2024-11-01 | $8.89 | $8.81 | $0.08 | 407,447.0 | +0.00% |
| 2024-10-31 | $8.84 | $8.72 | $0.1248 | 428,404.0 | +1.14% |
| 2024-10-30 | $8.81 | $8.71 | $0.105 | 485,374.0 | -0.23% |
| 2024-10-29 | $8.84 | $8.72 | $0.12 | 615,647.0 | -0.90% |
| 2024-10-28 | $8.96 | $8.82 | $0.14 | 407,200.0 | -0.67% |
| 2024-10-25 | $8.91 | $8.86 | $0.055 | 305,396.0 | +0.45% |
| 2024-10-24 | $8.86 | $8.79 | $0.07 | 332,932.0 | +0.68% |
| 2024-10-23 | $8.86 | $8.78 | $0.08 | 249,195.0 | -0.45% |
| 2024-10-22 | $8.88 | $8.78 | $0.10 | 438,328.0 | +0.00% |
| 2024-10-21 | $8.84 | $8.77 | $0.07 | 402,778.0 | +0.57% |
| 2024-10-18 | $8.93 | $8.79 | $0.135 | 594,512.0 | -0.90% |
| 2024-10-17 | $8.95 | $8.84 | $0.105 | 469,697.0 | -0.67% |
| 2024-10-16 | $8.95 | $8.88 | $0.07 | 391,679.0 | +0.00% |
| 2024-10-15 | $8.95 | $8.90 | $0.05 | 476,354.0 | -0.56% |
| 2024-10-14 | $9.02 | $8.97 | $0.05 | 392,946.0 | -0.22% |
| 2024-10-11 | $9.02 | $8.96 | $0.06 | 334,899.0 | +0.22% |
| 2024-10-10 | $9.02 | $8.96 | $0.06 | 397,891.0 | +0.22% |
| 2024-10-09 | $8.98 | $8.90 | $0.08 | 388,029.0 | +0.22% |
| 2024-10-08 | $8.95 | $8.90 | $0.05 | 347,704.0 | +0.45% |
Nuveen Floating Rate Income Fund 주식 (JFR) 연도별 가격 이력
이 심층 분석에서는 Nuveen Floating Rate Income Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JFR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nuveen Floating Rate Income Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nuveen Floating Rate Income Fund 주식 (JFR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $8.89 | $8.75 | $0.14 | 1,481,783.0 | +0.23% |
| 2024-10 | $9.02 | $8.71 | $0.315 | 10,519,438.0 | +0.23% |
| 2024-09 | $9.03 | $8.63 | $0.3994 | 11,261,813.0 | -0.34% |
| 2024-08 | $8.89 | $8.28 | $0.61 | 12,852,490.0 | +0.34% |
| 2024-07 | $8.89 | $8.67 | $0.22 | 10,988,926.0 | +1.97% |
| 2024-06 | $8.87 | $8.62 | $0.25 | 8,947,184.0 | -0.69% |
| 2024-05 | $8.83 | $8.58 | $0.25 | 12,776,757.0 | +1.28% |
| 2024-04 | $8.81 | $8.35 | $0.46 | 11,371,814.0 | -1.49% |
| 2024-03 | $8.82 | $8.58 | $0.24 | 10,512,725.0 | +0.92% |
| 2024-02 | $8.68 | $8.41 | $0.2686 | 12,417,441.0 | +2.37% |
| 2024-01 | $8.50 | $8.15 | $0.35 | 13,860,372.0 | +2.80% |
Nuveen Floating Rate Income Fund 주식 (JFR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.22 | $7.95 | $0.27 | 16,593,153.0 | +2.88% |
| 2023-11 | $8.10 | $7.85 | $0.252 | 12,827,723.0 | +2.04% |
| 2023-10 | $8.21 | $7.61 | $0.595 | 16,273,935.0 | -4.63% |
| 2023-09 | $8.29 | $8.06 | $0.225 | 11,216,030.0 | +1.48% |
| 2023-08 | $8.19 | $7.92 | $0.27 | 13,636,064.0 | +0.12% |
| 2023-07 | $8.12 | $7.84 | $0.28 | 5,063,173.0 | +2.41% |
| 2023-06 | $7.95 | $7.72 | $0.23 | 5,774,063.0 | +1.15% |
| 2023-05 | $8.23 | $7.74 | $0.49 | 4,405,414.0 | -3.94% |
| 2023-04 | $8.69 | $8.04 | $0.65 | 4,354,587.0 | -0.98% |
| 2023-03 | $8.58 | $7.69 | $0.8896 | 5,970,535.0 | -3.30% |
| 2023-02 | $8.76 | $8.31 | $0.45 | 2,514,387.0 | -0.47% |
| 2023-01 | $8.60 | $7.98 | $0.62 | 5,425,026.0 | +7.58% |
Nuveen Floating Rate Income Fund 주식 (JFR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.65 | $7.91 | $0.74 | 4,734,482.0 | -6.82% |
| 2022-11 | $8.50 | $7.88 | $0.62 | 3,740,752.0 | +6.92% |
| 2022-10 | $8.29 | $7.80 | $0.49 | 4,062,192.0 | -1.97% |
| 2022-09 | $8.78 | $7.96 | $0.8199 | 3,836,202.0 | -6.35% |
| 2022-08 | $9.24 | $8.65 | $0.5884 | 2,454,075.0 | -2.04% |
| 2022-07 | $8.85 | $8.19 | $0.66 | 2,957,571.0 | +6.00% |
| 2022-06 | $8.97 | $8.16 | $0.8107 | 4,128,339.0 | -4.58% |
| 2022-05 | $9.55 | $8.30 | $1.25 | 5,636,764.0 | -7.90% |
| 2022-04 | $10.25 | $9.47 | $0.78 | 3,284,268.0 | -5.19% |
| 2022-03 | $10.05 | $9.38 | $0.67 | 4,719,105.0 | +2.56% |
| 2022-02 | $10.65 | $9.45 | $1.20 | 6,254,453.0 | -5.52% |
| 2022-01 | $10.49 | $9.68 | $0.8079 | 6,762,594.0 | +1.57% |
0.34%
자본화:
|
볼륨(24시간):