Stockscreener 앱 받기
14.58
2.41%
-0.36
시간 외 거래:
15.31
0.73
+5.01%
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $15.02 | $14.58 | $0.4417 | 58,573.0 | -2.41% |
| 2025-10-09 | $15.05 | $14.87 | $0.18 | 58,771.0 | -0.13% |
| 2025-10-08 | $15.04 | $14.92 | $0.1183 | 109,604.0 | +0.07% |
| 2025-10-07 | $15.01 | $14.90 | $0.1085 | 114,161.0 | -0.33% |
| 2025-10-06 | $15.00 | $14.81 | $0.19 | 83,929.0 | +0.67% |
| 2025-10-03 | $14.98 | $14.72 | $0.2573 | 134,083.0 | +0.61% |
| 2025-10-02 | $14.90 | $14.72 | $0.1792 | 87,688.0 | -0.13% |
| 2025-10-01 | $14.86 | $14.68 | $0.175 | 107,252.0 | +1.02% |
| 2025-09-30 | $14.72 | $14.47 | $0.2506 | 172,780.0 | +1.45% |
| 2025-09-29 | $14.50 | $14.30 | $0.20 | 143,184.0 | +1.40% |
| 2025-09-26 | $14.48 | $14.24 | $0.24 | 106,349.0 | -0.21% |
| 2025-09-25 | $14.52 | $14.30 | $0.22 | 71,592.0 | -1.04% |
| 2025-09-24 | $14.56 | $14.27 | $0.2853 | 139,352.0 | +0.42% |
| 2025-09-23 | $14.51 | $14.31 | $0.20 | 125,958.0 | +0.56% |
| 2025-09-22 | $14.38 | $14.13 | $0.2513 | 172,756.0 | -0.14% |
| 2025-09-19 | $14.50 | $14.32 | $0.18 | 96,963.0 | -0.35% |
| 2025-09-18 | $14.47 | $14.31 | $0.1592 | 135,432.0 | +0.56% |
| 2025-09-17 | $14.64 | $14.29 | $0.35 | 178,022.0 | -0.28% |
| 2025-09-16 | $14.60 | $14.33 | $0.27 | 182,845.0 | -1.78% |
| 2025-09-15 | $14.64 | $14.49 | $0.1519 | 114,672.0 | +0.55% |
| 2025-09-12 | $14.60 | $14.51 | $0.09 | 64,033.0 | +0.21% |
| 2025-09-11 | $14.58 | $14.45 | $0.126 | 101,887.0 | +0.42% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $15.05 | $14.58 | $0.47 | 812,634.0 | -0.68% |
| 2025-09 | $14.72 | $14.13 | $0.5913 | 2,517,775.0 | +0.82% |
| 2025-08 | $14.62 | $14.16 | $0.46 | 3,528,240.0 | +1.53% |
| 2025-07 | $14.53 | $13.95 | $0.58 | 4,430,261.0 | +0.91% |
| 2025-06 | $14.35 | $13.89 | $0.46 | 2,353,415.0 | +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% |
1.87%
자본화:
|
볼륨(24시간):