Stockscreener 앱 받기
18.14
0.25%
0.045
시간 외 거래:
18.14
0.005
+0.03%
Nuveen Mortgage And Income Fund 주식 (JLS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $18.21 | $18.10 | $0.1042 | 6,690.0 | +0.25% |
| 2024-11-20 | $18.10 | $17.98 | $0.125 | 6,912.0 | +0.36% |
| 2024-11-19 | $18.05 | $17.91 | $0.135 | 18,244.0 | -0.11% |
| 2024-11-18 | $18.09 | $17.97 | $0.12 | 12,726.0 | +0.53% |
| 2024-11-15 | $18.09 | $17.90 | $0.19 | 5,799.0 | -0.72% |
| 2024-11-14 | $18.18 | $18.06 | $0.1166 | 13,442.0 | +0.00% |
| 2024-11-13 | $18.19 | $18.05 | $0.1369 | 14,085.0 | +0.05% |
| 2024-11-12 | $18.39 | $18.05 | $0.34 | 24,212.0 | -1.04% |
| 2024-11-11 | $18.56 | $18.24 | $0.3199 | 26,341.0 | -0.88% |
| 2024-11-08 | $18.46 | $18.34 | $0.12 | 6,551.0 | +0.50% |
| 2024-11-07 | $18.46 | $18.14 | $0.32 | 13,318.0 | +1.05% |
| 2024-11-06 | $18.30 | $18.09 | $0.21 | 11,929.0 | +0.22% |
| 2024-11-05 | $18.30 | $18.08 | $0.221 | 20,135.0 | -0.33% |
| 2024-11-04 | $18.30 | $18.13 | $0.17 | 11,538.0 | -0.49% |
| 2024-11-01 | $18.30 | $18.17 | $0.127 | 16,421.0 | +0.11% |
| 2024-10-31 | $18.27 | $18.14 | $0.13 | 11,070.0 | +0.50% |
| 2024-10-30 | $18.19 | $18.05 | $0.14 | 8,934.0 | +0.33% |
| 2024-10-29 | $18.23 | $18.03 | $0.1986 | 27,421.0 | -0.50% |
| 2024-10-28 | $18.40 | $17.95 | $0.45 | 7,077.0 | -0.71% |
| 2024-10-25 | $18.36 | $18.16 | $0.20 | 16,099.0 | +0.83% |
| 2024-10-24 | $18.24 | $17.97 | $0.2699 | 21,340.0 | +0.06% |
| 2024-10-23 | $18.29 | $17.95 | $0.34 | 25,534.0 | -0.38% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $18.56 | $17.90 | $0.6599 | 215,033.0 | -0.52% |
| 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% |
0.61%
0.39%
자본화:
|
볼륨(24시간):