loading

Nyli Cbre Global Infrastructure Megatrends Term Fund 주식 (MEGI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-13 $12.84 $12.67 $0.165 119,142.0 -0.20%
2025-03-12 $12.87 $12.66 $0.205 131,983.0 +0.39%
2025-03-11 $12.74 $12.55 $0.19 323,356.0 +1.92%
2025-03-10 $12.60 $12.46 $0.135 701,977.0 -0.24%
2025-03-07 $12.64 $12.46 $0.18 311,184.0 +0.16%
2025-03-06 $12.66 $12.46 $0.20 145,159.0 -1.03%
2025-03-05 $12.70 $12.47 $0.2286 205,856.0 +1.28%
2025-03-04 $12.51 $12.46 $0.0526 10,331.0 -0.72%
2025-03-03 $12.75 $12.53 $0.22 259,181.0 +0.64%
2025-02-28 $12.49 $12.42 $0.07 119,933.0 +0.81%
2025-02-27 $12.53 $12.35 $0.18 136,869.0 -0.64%
2025-02-26 $12.63 $12.42 $0.21 188,744.0 -0.95%
2025-02-25 $12.58 $12.48 $0.10 159,643.0 +0.48%
2025-02-24 $12.65 $12.46 $0.19 187,623.0 -1.11%
2025-02-21 $12.68 $12.56 $0.12 261,303.0 +0.64%
2025-02-20 $12.63 $12.53 $0.0994 107,667.0 +0.08%
2025-02-19 $12.67 $12.50 $0.17 216,960.0 +0.08%
2025-02-18 $12.64 $12.52 $0.1237 197,860.0 +0.56%
2025-02-14 $12.65 $12.48 $0.17 203,327.0 -0.32%
2025-02-13 $12.54 $12.32 $0.22 167,798.0 +0.89%
2025-02-12 $12.49 $12.32 $0.175 171,546.0 -0.72%
2025-02-11 $12.54 $12.39 $0.15 117,050.0 -0.40%

Nyli Cbre Global Infrastructure Megatrends Term Fund 주식 (MEGI) 연도별 가격 이력

이 심층 분석에서는 Nyli Cbre Global Infrastructure Megatrends Term Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MEGI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nyli Cbre Global Infrastructure Megatrends Term Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Nyli Cbre Global Infrastructure Megatrends Term Fund 주식 (MEGI) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-03 $12.87 $12.46 $0.405 2,208,169.0 +2.21%
2025-02 $12.68 $12.28 $0.40 3,057,596.0 -0.16%
2025-01 $13.07 $12.01 $1.06 4,031,380.0 +2.63%

Nyli Cbre Global Infrastructure Megatrends Term Fund 주식 (MEGI) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $13.87 $12.01 $1.86 5,845,189.0 -11.71%
2024-11 $14.20 $13.09 $1.11 3,060,764.0 -1.43%
2024-10 $14.96 $13.90 $1.06 2,854,263.0 -6.44%
2024-09 $14.95 $13.83 $1.12 2,272,955.0 +6.96%
2024-08 $14.00 $12.92 $1.08 2,283,900.0 +2.95%
2024-07 $13.58 $12.65 $0.9284 2,659,591.0 +5.70%
2024-06 $13.27 $12.27 $1.00 2,784,653.0 -1.61%
2024-05 $13.54 $12.01 $1.53 2,488,494.0 +8.41%
2024-04 $12.61 $11.28 $1.33 3,278,300.0 -4.46%
2024-03 $12.81 $12.20 $0.6075 2,900,942.0 +2.20%
2024-02 $13.22 $11.94 $1.29 3,197,320.0 -4.87%
2024-01 $13.64 $12.91 $0.73 4,058,515.0 -0.39%

Nyli Cbre Global Infrastructure Megatrends Term Fund 주식 (MEGI) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $13.34 $12.56 $0.78 5,262,572.0 +1.88%
2023-11 $12.78 $11.02 $1.76 4,792,818.0 +15.40%
2023-10 $11.73 $10.63 $1.10 4,826,459.0 -6.28%
2023-09 $13.30 $11.71 $1.59 2,998,619.0 -10.35%
2023-08 $14.21 $12.88 $1.33 2,916,017.0 -7.14%
2023-07 $14.35 $13.41 $0.94 2,335,845.0 +3.28%
2023-06 $14.35 $13.48 $0.8725 2,141,168.0 +0.29%
2023-05 $14.59 $13.50 $1.09 2,106,933.0 -5.47%
2023-04 $14.89 $13.99 $0.90 2,580,238.0 +1.76%
2023-03 $14.49 $13.35 $1.14 3,481,824.0 -0.42%
2023-02 $15.50 $14.11 $1.39 2,437,667.0 -6.00%
2023-01 $15.24 $13.52 $1.72 2,972,250.0 +11.14%
closed_end_fund_equity EVT
$22.77
price down icon 0.83%
closed_end_fund_equity USA
$6.5383
price up icon 0.31%
closed_end_fund_equity CLM
$7.78
price up icon 0.26%
closed_end_fund_equity KYN
$12.43
price up icon 0.77%
closed_end_fund_equity GDV
$23.50
price down icon 0.80%
closed_end_fund_equity ADX
$18.59
price down icon 1.12%
자본화:     |  볼륨(24시간):