Stockscreener 앱 받기
8.05
0.86%
-0.07
시간 외 거래:
8.10
0.05
+0.62%
Nuveen Floating Rate Income Fund 주식 (JFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $8.14 | $8.02 | $0.12 | 673,241.0 | -0.86% |
| 2025-10-09 | $8.15 | $8.08 | $0.07 | 442,379.0 | +0.00% |
| 2025-10-08 | $8.12 | $8.09 | $0.03 | 731,990.0 | +0.37% |
| 2025-10-07 | $8.10 | $8.05 | $0.05 | 756,821.0 | +0.50% |
| 2025-10-06 | $8.11 | $8.03 | $0.075 | 748,012.0 | -0.37% |
| 2025-10-03 | $8.12 | $8.08 | $0.04 | 834,880.0 | -0.49% |
| 2025-10-02 | $8.17 | $8.11 | $0.0599 | 646,507.0 | -0.37% |
| 2025-10-01 | $8.19 | $8.13 | $0.06 | 765,161.0 | -0.37% |
| 2025-09-30 | $8.18 | $8.05 | $0.13 | 1,066,219.0 | +1.24% |
| 2025-09-29 | $8.10 | $8.02 | $0.08 | 1,230,731.0 | +0.12% |
| 2025-09-26 | $8.17 | $8.05 | $0.12 | 1,145,445.0 | -1.22% |
| 2025-09-25 | $8.20 | $8.12 | $0.075 | 842,007.0 | -0.24% |
| 2025-09-24 | $8.21 | $8.17 | $0.04 | 736,447.0 | -0.12% |
| 2025-09-23 | $8.22 | $8.16 | $0.06 | 541,869.0 | -0.12% |
| 2025-09-22 | $8.24 | $8.18 | $0.06 | 581,773.0 | -0.12% |
| 2025-09-19 | $8.26 | $8.21 | $0.05 | 428,656.0 | -0.24% |
| 2025-09-18 | $8.27 | $8.21 | $0.06 | 593,228.0 | -0.24% |
| 2025-09-17 | $8.30 | $8.24 | $0.06 | 559,259.0 | -0.12% |
| 2025-09-16 | $8.33 | $8.26 | $0.07 | 612,170.0 | -0.36% |
| 2025-09-15 | $8.35 | $8.30 | $0.05 | 683,182.0 | -1.07% |
| 2025-09-12 | $8.44 | $8.38 | $0.0599 | 517,961.0 | +0.36% |
| 2025-09-11 | $8.40 | $8.36 | $0.04 | 477,652.0 | -0.24% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $8.19 | $8.02 | $0.17 | 6,272,232.0 | -1.59% |
| 2025-09 | $8.45 | $8.02 | $0.43 | 14,247,610.0 | -3.20% |
| 2025-08 | $8.55 | $8.35 | $0.1965 | 11,454,279.0 | -0.82% |
| 2025-07 | $8.59 | $8.40 | $0.19 | 11,130,243.0 | +0.59% |
| 2025-06 | $8.47 | $8.23 | $0.24 | 10,967,721.0 | +2.42% |
| 2025-05 | $8.30 | $8.11 | $0.19 | 9,945,702.0 | +1.10% |
| 2025-04 | $8.50 | $7.12 | $1.38 | 17,838,742.0 | -3.42% |
| 2025-03 | $8.56 | $8.36 | $0.205 | 19,082,021.0 | -0.70% |
| 2025-02 | $8.65 | $8.46 | $0.19 | 26,686,824.0 | -0.81% |
| 2025-01 | $9.08 | $8.39 | $0.69 | 24,764,942.0 | -3.59% |
Nuveen Floating Rate Income Fund 주식 (JFR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.24 | $8.72 | $0.52 | 12,044,825.0 | -0.88% |
| 2024-11 | $9.13 | $8.75 | $0.38 | 7,985,011.0 | +3.17% |
| 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% |
0.67%
0.08%
자본화:
|
볼륨(24시간):