loading

Nuveen Floating Rate Income Fund 주식 (JFR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $8.97 $8.93 $0.04 210,952.0 -0.22%
2024-11-20 $8.96 $8.92 $0.04 259,992.0 +0.11%
2024-11-19 $8.96 $8.88 $0.08 429,692.0 +0.34%
2024-11-18 $8.97 $8.89 $0.08 487,199.0 +0.00%
2024-11-15 $8.92 $8.82 $0.10 484,341.0 +0.45%
2024-11-14 $8.98 $8.87 $0.1123 502,599.0 -1.11%
2024-11-13 $9.01 $8.96 $0.05 429,883.0 +0.00%
2024-11-12 $9.01 $8.95 $0.06 436,130.0 -0.22%
2024-11-11 $9.00 $8.96 $0.04 442,669.0 +0.45%
2024-11-08 $8.98 $8.94 $0.04 339,288.0 -0.11%
2024-11-07 $8.97 $8.89 $0.08 525,533.0 +0.90%
2024-11-06 $8.94 $8.84 $0.1001 475,273.0 +0.34%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $9.01 $8.75 $0.26 6,206,082.0 +1.13%
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

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

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%
closed_end_fund_debt FTF
$6.525
price up icon 0.23%
closed_end_fund_debt PTY
$14.57
price down icon 0.06%
closed_end_fund_debt GOF
$15.80
price up icon 0.54%
closed_end_fund_debt NZF
$12.62
price up icon 0.40%
closed_end_fund_debt JPC
$8.07
price up icon 0.50%
closed_end_fund_debt NVG
$12.80
price up icon 0.12%
자본화:     |  볼륨(24시간):