Stockscreener 앱 받기
7.59
0.53%
0.04
시장 영업 전:
7.30
-0.29
-3.82%
Nuveen Floating Rate Income Fund 주식 (JFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $7.61 | $7.56 | $0.054 | 517,494.0 | +0.53% |
| 2026-05-21 | $7.63 | $7.55 | $0.08 | 897,241.0 | -0.26% |
| 2026-05-20 | $7.59 | $7.52 | $0.07 | 914,017.0 | +0.66% |
| 2026-05-19 | $7.52 | $7.46 | $0.0596 | 908,102.0 | +0.53% |
| 2026-05-18 | $7.51 | $7.45 | $0.065 | 547,563.0 | +0.27% |
| 2026-05-15 | $7.52 | $7.46 | $0.06 | 388,782.0 | -1.84% |
| 2026-05-14 | $7.62 | $7.57 | $0.05 | 623,401.0 | +0.00% |
| 2026-05-13 | $7.60 | $7.54 | $0.055 | 632,189.0 | +0.53% |
| 2026-05-12 | $7.56 | $7.53 | $0.03 | 630,596.0 | +0.40% |
| 2026-05-11 | $7.54 | $7.53 | $0.015 | 655,547.0 | +0.00% |
| 2026-05-08 | $7.53 | $7.51 | $0.0172 | 398,755.0 | +0.00% |
| 2026-05-07 | $7.54 | $7.51 | $0.03 | 491,194.0 | +0.00% |
| 2026-05-06 | $7.53 | $7.49 | $0.04 | 830,149.0 | +0.53% |
| 2026-05-05 | $7.53 | $7.47 | $0.0588 | 523,221.0 | +0.13% |
| 2026-05-04 | $7.52 | $7.47 | $0.05 | 465,699.0 | -0.66% |
| 2026-05-01 | $7.59 | $7.52 | $0.07 | 642,826.0 | -0.26% |
| 2026-04-30 | $7.56 | $7.46 | $0.10 | 926,673.0 | +0.80% |
| 2026-04-29 | $7.49 | $7.45 | $0.04 | 547,568.0 | +0.54% |
| 2026-04-28 | $7.48 | $7.45 | $0.03 | 628,794.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $7.63 | $7.45 | $0.185 | 10,584,270.0 | +0.53% |
| 2026-04 | $7.64 | $7.16 | $0.48 | 15,013,803.0 | +0.40% |
| 2026-03 | $7.59 | $7.16 | $0.43 | 25,800,632.0 | -0.79% |
| 2026-02 | $7.93 | $7.58 | $0.35 | 14,400,625.0 | -3.68% |
| 2026-01 | $8.00 | $7.77 | $0.23 | 18,745,205.0 | +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 | 26,035,264.0 | -1.39% |
| 2025-11 | $8.00 | $7.70 | $0.30 | 14,936,203.0 | +0.51% |
| 2025-10 | $8.19 | $7.71 | $0.4779 | 17,686,412.0 | -3.42% |
| 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% |
0.89%
0.24%
자본화:
|
볼륨(24시간):