Stockscreener 앱 받기
13.75
1.18%
0.16
시간 외 거래:
13.74
-0.010
-0.07%
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 |
|---|---|---|---|---|---|
| 2024-11-29 | $13.77 | $13.55 | $0.22 | 144,456.0 | +1.18% |
| 2024-11-27 | $13.60 | $13.43 | $0.165 | 219,642.0 | +1.19% |
| 2024-11-26 | $13.53 | $13.38 | $0.15 | 216,684.0 | -0.59% |
| 2024-11-25 | $13.64 | $13.43 | $0.21 | 149,757.0 | -0.52% |
| 2024-11-22 | $13.63 | $13.50 | $0.13 | 193,070.0 | +0.59% |
| 2024-11-21 | $13.50 | $13.31 | $0.1891 | 112,085.0 | +0.97% |
| 2024-11-20 | $13.41 | $13.30 | $0.11 | 152,032.0 | -0.45% |
| 2024-11-19 | $13.46 | $13.30 | $0.16 | 81,379.0 | +0.07% |
| 2024-11-18 | $13.52 | $13.40 | $0.1188 | 110,705.0 | +0.30% |
| 2024-11-15 | $13.40 | $13.09 | $0.31 | 146,316.0 | +1.59% |
| 2024-11-14 | $13.40 | $13.15 | $0.25 | 201,034.0 | -0.38% |
| 2024-11-13 | $13.56 | $13.19 | $0.37 | 205,058.0 | -1.78% |
| 2024-11-12 | $13.88 | $13.41 | $0.465 | 207,812.0 | -2.96% |
| 2024-11-11 | $13.92 | $13.77 | $0.15 | 155,677.0 | +0.14% |
| 2024-11-08 | $13.88 | $13.81 | $0.0728 | 112,162.0 | +0.29% |
| 2024-11-07 | $13.81 | $13.61 | $0.20 | 128,782.0 | +1.25% |
| 2024-11-06 | $14.20 | $13.60 | $0.5999 | 181,144.0 | -1.94% |
| 2024-11-05 | $13.95 | $13.81 | $0.14 | 121,529.0 | +0.71% |
| 2024-11-04 | $14.03 | $13.81 | $0.2199 | 106,175.0 | -0.92% |
| 2024-11-01 | $14.00 | $13.88 | $0.12 | 115,265.0 | -0.07% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $14.20 | $13.09 | $1.11 | 3,205,220.0 | -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% |
Nyli Cbre Global Infrastructure Megatrends Term Fund 주식 (MEGI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.90 | $13.43 | $1.47 | 7,801,255.0 | -5.08% |
| 2022-11 | $14.50 | $12.85 | $1.65 | 4,476,449.0 | +9.77% |
| 2022-10 | $13.53 | $11.43 | $2.10 | 4,257,565.0 | +5.99% |
| 2022-09 | $15.89 | $12.31 | $3.58 | 3,270,469.0 | -21.42% |
| 2022-08 | $18.00 | $15.58 | $2.42 | 3,209,805.0 | -3.85% |
| 2022-07 | $16.77 | $14.88 | $1.89 | 2,792,274.0 | +2.96% |
| 2022-06 | $18.99 | $14.80 | $4.19 | 3,860,767.0 | -14.80% |
| 2022-05 | $18.95 | $16.20 | $2.75 | 3,036,353.0 | +4.78% |
| 2022-04 | $19.00 | $17.76 | $1.24 | 2,391,659.0 | -6.12% |
| 2022-03 | $19.00 | $17.42 | $1.58 | 2,059,790.0 | +4.18% |
| 2022-02 | $18.48 | $17.75 | $0.73 | 263,449.0 | +0.00% |
0.06%
자본화:
|
볼륨(24시간):