Stockscreener 앱 받기
18.05
0.88%
-0.16
시간 외 거래:
17.95
-0.10
-0.55%
Nuveen Mortgage And Income Fund 주식 (JLS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $18.27 | $17.95 | $0.32 | 39,738.0 | -0.88% |
| 2024-09-05 | $18.28 | $18.16 | $0.1204 | 20,797.0 | +0.05% |
| 2024-09-04 | $18.27 | $18.15 | $0.1198 | 18,935.0 | +0.11% |
| 2024-09-03 | $18.28 | $18.08 | $0.20 | 32,376.0 | -0.44% |
| 2024-08-30 | $18.28 | $18.20 | $0.075 | 19,342.0 | +0.11% |
| 2024-08-29 | $18.36 | $18.21 | $0.1501 | 16,292.0 | -0.27% |
| 2024-08-28 | $18.40 | $18.25 | $0.15 | 15,685.0 | -0.11% |
| 2024-08-27 | $18.48 | $18.25 | $0.23 | 25,926.0 | +0.00% |
| 2024-08-26 | $18.39 | $18.10 | $0.29 | 17,581.0 | +0.22% |
| 2024-08-23 | $18.34 | $18.10 | $0.2399 | 37,522.0 | +0.94% |
| 2024-08-22 | $18.27 | $18.02 | $0.2499 | 38,931.0 | +0.06% |
| 2024-08-21 | $18.15 | $17.95 | $0.1988 | 47,565.0 | +0.67% |
| 2024-08-20 | $18.01 | $17.87 | $0.14 | 18,990.0 | +0.39% |
| 2024-08-19 | $17.99 | $17.75 | $0.24 | 26,313.0 | +0.06% |
| 2024-08-16 | $18.10 | $17.84 | $0.26 | 27,287.0 | -0.06% |
| 2024-08-15 | $18.18 | $17.84 | $0.3432 | 65,534.0 | -1.05% |
| 2024-08-14 | $18.15 | $17.99 | $0.16 | 18,168.0 | +0.39% |
| 2024-08-13 | $18.16 | $17.96 | $0.20 | 12,718.0 | +0.11% |
| 2024-08-12 | $18.13 | $17.97 | $0.16 | 19,273.0 | +0.28% |
| 2024-08-09 | $18.16 | $17.85 | $0.31 | 55,893.0 | -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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $18.28 | $17.95 | $0.33 | 151,584.0 | -1.15% |
| 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% |
0.30%
0.00%
자본화:
|
볼륨(24시간):