Stockscreener 앱 받기
18.42
1.77%
0.32
Nuveen Mortgage And Income Fund 주식 (JLS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $18.51 | $17.92 | $0.59 | 56,886.0 | +1.77% |
| 2026-05-04 | $18.49 | $18.02 | $0.47 | 16,127.0 | -0.33% |
| 2026-05-01 | $18.55 | $18.09 | $0.4624 | 16,171.0 | -0.06% |
| 2026-04-30 | $18.27 | $18.00 | $0.265 | 17,367.0 | +0.44% |
| 2026-04-29 | $18.27 | $18.02 | $0.255 | 6,436.0 | -0.11% |
| 2026-04-28 | $18.63 | $17.96 | $0.6699 | 18,535.0 | -0.22% |
| 2026-04-27 | $18.38 | $18.00 | $0.38 | 22,091.0 | -0.08% |
| 2026-04-24 | $18.25 | $18.13 | $0.12 | 15,682.0 | -0.19% |
| 2026-04-23 | $18.46 | $18.08 | $0.38 | 12,935.0 | -1.03% |
| 2026-04-22 | $18.65 | $18.31 | $0.34 | 22,681.0 | +0.16% |
| 2026-04-21 | $18.45 | $18.31 | $0.1399 | 5,315.0 | -0.16% |
| 2026-04-20 | $18.47 | $18.31 | $0.1622 | 12,985.0 | -0.92% |
| 2026-04-17 | $18.60 | $18.45 | $0.15 | 10,167.0 | +0.57% |
| 2026-04-16 | $18.47 | $18.28 | $0.19 | 14,416.0 | -0.08% |
| 2026-04-15 | $18.47 | $18.32 | $0.1499 | 7,810.0 | -0.05% |
| 2026-04-14 | $18.68 | $18.28 | $0.40 | 11,877.0 | -0.32% |
| 2026-04-13 | $18.69 | $18.41 | $0.28 | 11,368.0 | -0.13% |
| 2026-04-10 | $18.62 | $18.40 | $0.2288 | 19,489.0 | -0.05% |
| 2026-04-09 | $18.65 | $18.45 | $0.1999 | 13,013.0 | +0.08% |
| 2026-04-08 | $18.56 | $18.31 | $0.25 | 20,803.0 | +0.81% |
| 2026-04-07 | $18.62 | $18.14 | $0.4792 | 6,041.0 | -0.03% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $18.55 | $17.92 | $0.6324 | 146,070.0 | +1.38% |
| 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% |
1.21%
0.16%
자본화:
|
볼륨(24시간):