18.79
price up icon0.48%   0.09
after-market 시간 외 거래: 18.72 -0.07 -0.37%
loading

Nuveen Mortgage And Income Fund 주식 (JLS) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-25 $18.87 $18.70 $0.17 39,462.0 +0.48%
2025-07-24 $18.77 $18.68 $0.09 30,231.0 -0.05%
2025-07-23 $18.73 $18.70 $0.0267 4,040.0 +0.41%
2025-07-22 $18.90 $18.63 $0.27 55,619.0 -1.41%
2025-07-21 $19.05 $18.87 $0.18 6,286.0 -0.45%
2025-07-18 $19.06 $18.97 $0.09 8,754.0 +0.18%
2025-07-17 $18.99 $18.90 $0.0908 7,628.0 +0.16%
2025-07-16 $19.01 $18.78 $0.23 10,524.0 -0.53%
2025-07-15 $19.03 $18.85 $0.1821 11,641.0 +0.11%
2025-07-14 $19.04 $18.97 $0.07 18,993.0 +0.00%
2025-07-11 $19.06 $18.94 $0.1205 8,205.0 +0.00%
2025-07-10 $19.06 $18.96 $0.095 15,880.0 +0.05%
2025-07-09 $19.05 $18.88 $0.17 38,310.0 +0.58%
2025-07-08 $19.04 $18.75 $0.29 31,011.0 +0.21%
2025-07-07 $18.90 $18.84 $0.06 9,817.0 +0.00%
2025-07-03 $18.95 $18.82 $0.13 16,985.0 +0.32%
2025-07-02 $18.83 $18.73 $0.1001 10,655.0 +0.17%
2025-07-01 $18.75 $18.66 $0.0886 15,400.0 +0.04%
2025-06-30 $18.78 $18.59 $0.1949 11,536.0 +0.27%
2025-06-27 $18.89 $18.59 $0.30 12,770.0 +0.70%
2025-06-26 $18.69 $18.39 $0.303 9,388.0 -0.22%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $19.06 $18.63 $0.43 378,903.0 +0.27%
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

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%

Nuveen Mortgage And Income Fund 주식 (JLS) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $17.73 $16.30 $1.43 731,224.0 +3.05%
2023-11 $16.70 $15.69 $1.01 400,194.0 +1.36%
2023-10 $16.48 $15.48 $1.00 339,856.0 +1.76%
2023-09 $16.54 $15.74 $0.8034 163,423.0 -2.52%
2023-08 $16.74 $16.12 $0.62 195,912.0 +0.36%
2023-07 $16.54 $15.99 $0.55 146,007.0 +0.69%
2023-06 $16.19 $15.82 $0.37 163,689.0 +1.64%
2023-05 $16.05 $15.70 $0.35 216,947.0 -0.69%
2023-04 $16.20 $15.82 $0.38 126,170.0 +0.06%
2023-03 $16.97 $15.75 $1.22 265,362.0 -3.62%
2023-02 $17.63 $16.53 $1.10 225,573.0 -2.30%
2023-01 $17.01 $15.96 $1.05 266,027.0 +4.76%
closed_end_fund_debt NUV
$8.54
price up icon 0.47%
closed_end_fund_debt NZF
$11.63
price up icon 0.35%
closed_end_fund_debt GOF
$15.04
price up icon 0.13%
closed_end_fund_debt NVG
$11.61
price up icon 0.61%
closed_end_fund_debt PTY
$13.85
price up icon 0.22%
closed_end_fund_debt JPC
$8.05
price up icon 0.37%
자본화:     |  볼륨(24시간):