Stockscreener 앱 받기
18.15
1.35%
0.2417
Nuveen Mortgage And Income Fund 주식 (JLS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $18.21 | $17.88 | $0.3306 | 15,296.0 | +1.35% |
| 2024-12-19 | $18.43 | $17.91 | $0.5228 | 18,522.0 | -2.00% |
| 2024-12-18 | $18.42 | $18.17 | $0.254 | 6,648.0 | -0.19% |
| 2024-12-17 | $18.74 | $18.29 | $0.45 | 53,469.0 | -1.88% |
| 2024-12-16 | $18.74 | $18.55 | $0.19 | 7,889.0 | -0.32% |
| 2024-12-13 | $18.79 | $18.39 | $0.3953 | 22,417.0 | -1.42% |
| 2024-12-12 | $19.15 | $18.56 | $0.59 | 19,993.0 | +0.96% |
| 2024-12-11 | $18.93 | $18.70 | $0.2284 | 15,424.0 | +0.00% |
| 2024-12-10 | $18.91 | $18.62 | $0.29 | 11,343.0 | +0.81% |
| 2024-12-09 | $18.77 | $18.63 | $0.14 | 11,752.0 | +0.20% |
| 2024-12-06 | $18.66 | $18.56 | $0.0992 | 9,554.0 | +0.19% |
| 2024-12-05 | $18.62 | $18.55 | $0.07 | 18,758.0 | +0.19% |
| 2024-12-04 | $18.59 | $18.48 | $0.11 | 23,052.0 | +0.34% |
| 2024-12-03 | $18.49 | $18.37 | $0.1211 | 2,171.0 | +0.42% |
| 2024-12-02 | $18.43 | $18.32 | $0.11 | 8,708.0 | +0.16% |
| 2024-11-29 | $18.43 | $18.26 | $0.1727 | 5,201.0 | +0.71% |
| 2024-11-27 | $18.32 | $18.13 | $0.19 | 11,979.0 | +0.33% |
| 2024-11-26 | $18.39 | $18.05 | $0.3399 | 7,728.0 | -0.33% |
| 2024-11-25 | $18.37 | $18.20 | $0.17 | 10,854.0 | +0.16% |
| 2024-11-22 | $18.28 | $18.15 | $0.13 | 7,043.0 | +0.47% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.15 | $17.88 | $1.27 | 260,292.0 | -1.24% |
| 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
| 월 | 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% |
Nuveen Mortgage And Income Fund 주식 (JLS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $16.50 | $15.98 | $0.525 | 354,753.0 | +0.19% |
| 2022-11 | $17.56 | $15.65 | $1.91 | 202,919.0 | +1.89% |
| 2022-10 | $16.23 | $15.40 | $0.8302 | 250,816.0 | -1.43% |
| 2022-09 | $17.10 | $15.65 | $1.45 | 240,473.0 | -4.85% |
| 2022-08 | $17.39 | $16.78 | $0.61 | 243,475.0 | -0.35% |
| 2022-07 | $16.96 | $16.18 | $0.78 | 208,422.0 | +2.69% |
| 2022-06 | $17.31 | $16.09 | $1.22 | 165,262.0 | -4.26% |
| 2022-05 | $17.82 | $16.96 | $0.8655 | 283,062.0 | -2.54% |
| 2022-04 | $18.48 | $17.54 | $0.94 | 253,114.0 | -3.07% |
| 2022-03 | $19.39 | $17.79 | $1.60 | 185,973.0 | -4.65% |
| 2022-02 | $20.12 | $18.67 | $1.45 | 289,928.0 | -4.63% |
| 2022-01 | $21.40 | $19.52 | $1.88 | 191,280.0 | -4.18% |
0.20%
자본화:
|
볼륨(24시간):