Stockscreener 앱 받기
14.21
0.49%
0.03
Nyli Cbre Global Infrastructure Megatrends Term Fund 주식 (MEGI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $14.33 | $14.19 | $0.14 | 40,247.0 | +0.21% |
| 2025-06-02 | $14.22 | $13.98 | $0.235 | 146,379.0 | +0.71% |
| 2025-05-30 | $14.12 | $13.97 | $0.15 | 120,784.0 | +0.43% |
| 2025-05-29 | $14.07 | $13.78 | $0.29 | 134,703.0 | +0.94% |
| 2025-05-28 | $13.95 | $13.76 | $0.1916 | 99,545.0 | -0.57% |
| 2025-05-27 | $13.99 | $13.80 | $0.1899 | 107,487.0 | +1.53% |
| 2025-05-23 | $13.84 | $13.60 | $0.2399 | 78,845.0 | -1.01% |
| 2025-05-22 | $14.01 | $13.76 | $0.25 | 86,542.0 | -1.14% |
| 2025-05-21 | $14.17 | $13.98 | $0.19 | 61,528.0 | -0.92% |
| 2025-05-20 | $14.20 | $14.02 | $0.1755 | 127,147.0 | +0.50% |
| 2025-05-19 | $14.13 | $13.94 | $0.195 | 105,958.0 | -0.21% |
| 2025-05-16 | $14.15 | $13.90 | $0.2491 | 162,165.0 | +1.80% |
| 2025-05-15 | $14.03 | $13.74 | $0.29 | 201,830.0 | +0.80% |
| 2025-05-14 | $13.80 | $13.67 | $0.1344 | 88,577.0 | -0.07% |
| 2025-05-13 | $13.80 | $13.64 | $0.155 | 169,400.0 | +1.62% |
| 2025-05-12 | $13.79 | $13.58 | $0.215 | 326,009.0 | -0.88% |
| 2025-05-09 | $13.70 | $13.60 | $0.10 | 55,433.0 | +0.51% |
| 2025-05-08 | $13.80 | $13.60 | $0.20 | 81,990.0 | -1.23% |
| 2025-05-07 | $13.80 | $13.60 | $0.20 | 140,895.0 | +1.17% |
| 2025-05-06 | $13.65 | $13.32 | $0.33 | 97,533.0 | +1.04% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $14.33 | $13.98 | $0.345 | 186,626.0 | +0.92% |
| 2025-05 | $14.20 | $13.32 | $0.88 | 2,552,541.0 | +5.47% |
| 2025-04 | $13.63 | $11.40 | $2.23 | 3,847,049.0 | +0.30% |
| 2025-03 | $13.32 | $12.46 | $0.86 | 3,924,433.0 | +6.74% |
| 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
| 월 | 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
| 월 | 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% |
0.00%
0.45%
자본화:
|
볼륨(24시간):