Stockscreener 앱 받기
16.22
0.56%
0.09
시간 외 거래:
16.22
Nuveen Mortgage And Income Fund 주식 (JLS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-29 | $16.32 | $16.01 | $0.3099 | 41,704.0 | +0.56% |
| 2026-09-28 | $16.40 | $16.07 | $0.33 | 43,295.0 | -0.12% |
| 2026-09-25 | $16.34 | $16.08 | $0.264 | 37,896.0 | +0.00% |
| 2026-09-24 | $16.24 | $16.09 | $0.15 | 17,519.0 | -0.92% |
| 2026-09-23 | $16.59 | $16.24 | $0.35 | 59,701.0 | -0.49% |
| 2026-09-22 | $16.44 | $16.34 | $0.10 | 15,054.0 | -0.12% |
| 2026-09-21 | $16.50 | $16.38 | $0.12 | 21,877.0 | +0.06% |
| 2026-09-18 | $16.50 | $16.34 | $0.16 | 27,692.0 | -0.49% |
| 2026-09-17 | $16.50 | $16.33 | $0.17 | 19,334.0 | +0.24% |
| 2026-09-16 | $16.56 | $16.31 | $0.2523 | 25,656.0 | +0.18% |
| 2026-09-15 | $16.55 | $16.37 | $0.1756 | 18,361.0 | -1.18% |
| 2026-09-14 | $16.84 | $16.59 | $0.245 | 8,883.0 | -1.34% |
| 2026-09-11 | $16.89 | $16.78 | $0.115 | 6,588.0 | +0.06% |
| 2026-09-10 | $16.90 | $16.80 | $0.10 | 19,351.0 | -0.12% |
| 2026-09-09 | $16.88 | $16.83 | $0.045 | 17,620.0 | -0.06% |
| 2026-09-08 | $16.91 | $16.83 | $0.08 | 9,446.0 | -0.06% |
| 2026-09-04 | $16.92 | $16.82 | $0.10 | 11,067.0 | -0.06% |
| 2026-09-03 | $16.94 | $16.85 | $0.09 | 20,225.0 | -0.12% |
| 2026-09-02 | $16.97 | $16.82 | $0.15 | 11,049.0 | +0.12% |
| 2026-09-01 | $16.97 | $16.84 | $0.1329 | 16,977.0 | -0.12% |
Nuveen Mortgage And Income Fund 주식 (JLS) 연도별 가격 이력
이 심층 분석에서는 Nuveen Mortgage And Income Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JLS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nuveen Mortgage And Income Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nuveen Mortgage And Income Fund 주식 (JLS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $16.97 | $16.01 | $0.9629 | 490,999.0 | -3.91% |
| 2026-08 | $17.50 | $16.77 | $0.73 | 605,455.0 | -2.26% |
| 2026-07 | $17.65 | $17.14 | $0.51 | 522,574.0 | -1.19% |
| 2026-06 | $18.34 | $17.29 | $1.05 | 620,100.0 | -3.28% |
| 2026-05 | $18.73 | $17.92 | $0.81 | 431,030.0 | -0.55% |
| 2026-04 | $18.69 | $17.96 | $0.73 | 297,138.0 | +0.22% |
| 2026-03 | $18.72 | $17.45 | $1.27 | 361,367.0 | -1.63% |
| 2026-02 | $18.94 | $18.38 | $0.56 | 384,495.0 | -1.23% |
| 2026-01 | $18.84 | $18.06 | $0.775 | 397,035.0 | +2.58% |
Nuveen Mortgage And Income Fund 주식 (JLS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $18.72 | $18.03 | $0.69 | 438,988.0 | -2.63% |
| 2025-11 | $18.92 | $18.42 | $0.5041 | 266,270.0 | -1.01% |
| 2025-10 | $19.03 | $18.33 | $0.6958 | 352,880.0 | +0.37% |
| 2025-09 | $19.09 | $18.26 | $0.83 | 484,072.0 | -0.43% |
| 2025-08 | $19.02 | $18.66 | $0.3606 | 300,882.0 | -0.48% |
| 2025-07 | $19.06 | $18.63 | $0.43 | 387,014.0 | +0.80% |
| 2025-06 | $18.89 | $17.92 | $0.97 | 291,939.0 | +3.19% |
| 2025-05 | $18.48 | $17.88 | $0.60 | 426,270.0 | +0.50% |
| 2025-04 | $18.84 | $16.80 | $2.04 | 753,648.0 | -3.73% |
| 2025-03 | $19.25 | $18.60 | $0.65 | 292,039.0 | -1.47% |
| 2025-02 | $19.06 | $18.56 | $0.50 | 318,246.0 | +2.04% |
| 2025-01 | $18.79 | $18.05 | $0.74 | 360,651.0 | +3.72% |
Nuveen Mortgage And Income Fund 주식 (JLS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.15 | $17.88 | $1.27 | 322,856.0 | -1.85% |
| 2024-11 | $18.56 | $17.90 | $0.6599 | 251,148.0 | +0.82% |
| 2024-10 | $18.90 | $17.95 | $0.9499 | 480,666.0 | -1.09% |
| 2024-09 | $18.64 | $17.95 | $0.69 | 487,849.0 | +0.93% |
| 2024-08 | $18.48 | $17.75 | $0.73 | 651,739.0 | +0.27% |
| 2024-07 | $18.45 | $17.76 | $0.69 | 686,382.0 | +1.05% |
| 2024-06 | $18.30 | $17.39 | $0.91 | 272,374.0 | +3.21% |
| 2024-05 | $17.73 | $16.92 | $0.81 | 332,165.0 | +0.26% |
| 2024-04 | $17.90 | $16.98 | $0.92 | 368,516.0 | -1.94% |
| 2024-03 | $17.97 | $17.34 | $0.63 | 249,733.0 | +1.49% |
| 2024-02 | $17.50 | $16.61 | $0.8899 | 903,364.0 | +2.28% |
| 2024-01 | $17.50 | $16.64 | $0.86 | 432,157.0 | +1.36% |
1.03%
0.41%
자본화:
|
볼륨(24시간):