Stockscreener 앱 받기
7.25
0.68%
-0.05
Nuveen Floating Rate Income Fund 주식 (JFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $7.26 | $7.21 | $0.05 | 207,598.0 | -0.62% |
| 2026-10-14 | $7.34 | $7.29 | $0.05 | 880,767.0 | -0.27% |
| 2026-10-13 | $7.36 | $7.31 | $0.05 | 899,403.0 | +0.14% |
| 2026-10-12 | $7.44 | $7.31 | $0.13 | 632,136.0 | -1.48% |
| 2026-10-09 | $7.47 | $7.35 | $0.125 | 712,252.0 | +0.82% |
| 2026-10-08 | $7.36 | $7.29 | $0.07 | 1,028,007.0 | +0.96% |
| 2026-10-07 | $7.36 | $7.29 | $0.07 | 752,987.0 | -1.22% |
| 2026-10-06 | $7.38 | $7.25 | $0.135 | 1,093,109.0 | +2.07% |
| 2026-10-05 | $7.35 | $7.23 | $0.1199 | 1,465,911.0 | -1.63% |
| 2026-10-02 | $7.47 | $7.35 | $0.12 | 1,070,530.0 | -1.34% |
| 2026-10-01 | $7.47 | $7.35 | $0.12 | 1,112,777.0 | +0.13% |
| 2026-09-30 | $7.45 | $7.33 | $0.115 | 1,461,716.0 | +0.95% |
| 2026-09-29 | $7.37 | $7.26 | $0.11 | 914,778.0 | +1.52% |
| 2026-09-28 | $7.32 | $7.23 | $0.0935 | 925,845.0 | -0.95% |
| 2026-09-25 | $7.34 | $7.23 | $0.109 | 1,400,969.0 | +1.24% |
| 2026-09-24 | $7.28 | $7.22 | $0.06 | 1,340,254.0 | -0.96% |
| 2026-09-23 | $7.41 | $7.29 | $0.12 | 1,506,591.0 | -1.62% |
| 2026-09-22 | $7.48 | $7.41 | $0.07 | 637,297.0 | -0.80% |
| 2026-09-21 | $7.54 | $7.45 | $0.095 | 482,120.0 | -0.53% |
| 2026-09-18 | $7.53 | $7.44 | $0.09 | 568,906.0 | +0.53% |
| 2026-09-17 | $7.51 | $7.46 | $0.05 | 922,124.0 | +0.40% |
| 2026-09-16 | $7.49 | $7.46 | $0.035 | 744,146.0 | +0.27% |
| 2026-09-15 | $7.48 | $7.44 | $0.04 | 869,288.0 | -1.20% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $7.47 | $7.21 | $0.265 | 9,855,477.0 | -2.49% |
| 2026-09 | $7.70 | $7.22 | $0.48 | 17,146,037.0 | -3.25% |
| 2026-08 | $7.84 | $7.51 | $0.33 | 12,115,233.0 | -0.26% |
| 2026-07 | $7.75 | $7.61 | $0.14 | 10,652,649.0 | +0.52% |
| 2026-06 | $7.72 | $7.55 | $0.17 | 13,700,438.0 | +0.52% |
| 2026-05 | $7.69 | $7.45 | $0.245 | 12,699,984.0 | +1.06% |
| 2026-04 | $7.64 | $7.16 | $0.48 | 15,034,805.0 | +0.40% |
| 2026-03 | $7.59 | $7.16 | $0.43 | 25,806,248.0 | -0.79% |
| 2026-02 | $7.93 | $7.58 | $0.35 | 14,408,067.0 | -3.68% |
| 2026-01 | $8.00 | $7.77 | $0.23 | 18,773,951.0 | +0.51% |
Nuveen Floating Rate Income Fund 주식 (JFR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.94 | $7.71 | $0.23 | 26,057,836.0 | -1.39% |
| 2025-11 | $8.00 | $7.70 | $0.30 | 14,946,091.0 | +0.51% |
| 2025-10 | $8.19 | $7.71 | $0.4779 | 17,692,224.0 | -3.42% |
| 2025-09 | $8.45 | $8.02 | $0.43 | 14,271,277.0 | -3.20% |
| 2025-08 | $8.55 | $8.35 | $0.1965 | 11,459,501.0 | -0.82% |
| 2025-07 | $8.59 | $8.40 | $0.19 | 11,467,255.0 | +0.59% |
| 2025-06 | $8.47 | $8.23 | $0.24 | 10,974,637.0 | +2.42% |
| 2025-05 | $8.30 | $8.11 | $0.19 | 9,971,370.0 | +1.10% |
| 2025-04 | $8.50 | $7.12 | $1.38 | 18,251,502.0 | -3.42% |
| 2025-03 | $8.56 | $8.36 | $0.205 | 20,632,064.0 | -0.70% |
| 2025-02 | $8.65 | $8.46 | $0.19 | 26,706,390.0 | -0.81% |
| 2025-01 | $9.08 | $8.39 | $0.69 | 24,771,824.0 | -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 | 12,046,766.0 | -0.88% |
| 2024-11 | $9.13 | $8.75 | $0.38 | 7,999,036.0 | +3.17% |
| 2024-10 | $9.02 | $8.71 | $0.315 | 10,520,298.0 | +0.23% |
| 2024-09 | $9.03 | $8.63 | $0.3994 | 11,269,808.0 | -0.34% |
| 2024-08 | $8.89 | $8.28 | $0.61 | 12,885,450.0 | +0.34% |
| 2024-07 | $8.89 | $8.67 | $0.22 | 11,002,405.0 | +1.97% |
| 2024-06 | $8.87 | $8.62 | $0.25 | 8,949,240.0 | -0.69% |
| 2024-05 | $8.83 | $8.58 | $0.25 | 12,781,889.0 | +1.28% |
| 2024-04 | $8.81 | $8.35 | $0.46 | 11,393,977.0 | -1.49% |
| 2024-03 | $8.82 | $8.58 | $0.24 | 10,487,500.0 | +0.92% |
| 2024-02 | $8.68 | $8.41 | $0.2686 | 12,418,094.0 | +2.37% |
| 2024-01 | $8.50 | $8.15 | $0.35 | 13,863,198.0 | +2.80% |
1.00%
자본화:
|
볼륨(24시간):