Stockscreener 앱 받기
58.85
2.22%
1.28
Nxg Nextgen Infrastructure Income Fund 주식 (NXG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $58.99 | $57.73 | $1.26 | 64,077.0 | +2.22% |
| 2026-05-04 | $57.90 | $57.04 | $0.86 | 112,604.0 | +0.73% |
| 2026-05-01 | $57.72 | $57.15 | $0.57 | 112,177.0 | -0.24% |
| 2026-04-30 | $57.58 | $54.95 | $2.63 | 241,053.0 | +3.92% |
| 2026-04-29 | $55.91 | $54.86 | $1.05 | 84,751.0 | -0.27% |
| 2026-04-28 | $56.33 | $55.06 | $1.27 | 93,944.0 | -1.86% |
| 2026-04-27 | $56.41 | $55.64 | $0.77 | 59,691.0 | +1.40% |
| 2026-04-24 | $55.79 | $54.84 | $0.95 | 52,414.0 | +1.31% |
| 2026-04-23 | $55.54 | $54.01 | $1.53 | 42,859.0 | +2.07% |
| 2026-04-22 | $53.81 | $53.16 | $0.65 | 54,106.0 | +1.47% |
| 2026-04-21 | $53.95 | $52.78 | $1.17 | 56,037.0 | -0.26% |
| 2026-04-20 | $53.40 | $52.50 | $0.90 | 56,346.0 | +1.22% |
| 2026-04-17 | $53.63 | $52.30 | $1.33 | 65,937.0 | -1.09% |
| 2026-04-16 | $53.63 | $52.83 | $0.805 | 44,723.0 | -1.25% |
| 2026-04-15 | $54.40 | $53.14 | $1.26 | 29,542.0 | -0.39% |
| 2026-04-14 | $54.39 | $52.71 | $1.68 | 42,565.0 | +1.58% |
| 2026-04-13 | $53.70 | $52.83 | $0.87 | 44,776.0 | -1.30% |
| 2026-04-10 | $55.07 | $53.31 | $1.76 | 55,262.0 | -2.45% |
| 2026-04-09 | $55.36 | $52.70 | $2.66 | 36,613.0 | +4.51% |
| 2026-04-08 | $54.24 | $52.38 | $1.86 | 40,790.0 | +0.06% |
| 2026-04-07 | $52.75 | $52.25 | $0.4981 | 22,056.0 | +0.02% |
Nxg Nextgen Infrastructure Income Fund 주식 (NXG) 연도별 가격 이력
이 심층 분석에서는 Nxg Nextgen Infrastructure Income Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NXG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nxg Nextgen Infrastructure Income Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nxg Nextgen Infrastructure Income Fund 주식 (NXG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $58.99 | $57.04 | $1.95 | 352,935.0 | +2.72% |
| 2026-04 | $57.58 | $51.75 | $5.83 | 1,471,005.0 | +4.30% |
| 2026-03 | $57.05 | $50.80 | $6.25 | 1,611,935.0 | +1.42% |
| 2026-02 | $54.88 | $50.57 | $4.31 | 877,340.0 | +6.74% |
| 2026-01 | $51.45 | $49.75 | $1.70 | 820,231.0 | +0.48% |
Nxg Nextgen Infrastructure Income Fund 주식 (NXG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $51.99 | $48.00 | $3.99 | 983,015.0 | +1.61% |
| 2025-11 | $50.87 | $47.33 | $3.54 | 852,582.0 | +0.48% |
| 2025-10 | $50.50 | $47.10 | $3.40 | 996,437.0 | +2.71% |
| 2025-09 | $49.35 | $45.80 | $3.55 | 999,962.0 | +3.55% |
| 2025-08 | $53.18 | $45.05 | $8.13 | 1,224,905.0 | -11.32% |
| 2025-07 | $53.38 | $46.25 | $7.13 | 1,331,144.0 | +5.57% |
| 2025-06 | $51.41 | $46.90 | $4.51 | 654,065.0 | +6.80% |
| 2025-05 | $49.55 | $44.17 | $5.38 | 620,398.0 | +6.73% |
| 2025-04 | $48.30 | $35.22 | $13.08 | 1,120,507.0 | -6.23% |
| 2025-03 | $49.30 | $43.46 | $5.84 | 1,119,653.0 | -1.36% |
| 2025-02 | $50.80 | $45.21 | $5.59 | 527,294.0 | -1.18% |
| 2025-01 | $52.79 | $45.51 | $7.28 | 720,181.0 | +5.42% |
Nxg Nextgen Infrastructure Income Fund 주식 (NXG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $53.84 | $40.22 | $13.62 | 936,410.0 | -15.08% |
| 2024-11 | $53.56 | $43.17 | $10.39 | 512,993.0 | +23.56% |
| 2024-10 | $45.47 | $42.00 | $3.47 | 787,026.0 | +3.59% |
| 2024-09 | $41.77 | $39.68 | $2.09 | 664,197.0 | +3.44% |
| 2024-08 | $40.40 | $34.83 | $5.57 | 794,126.0 | +2.85% |
| 2024-07 | $42.28 | $38.22 | $4.06 | 872,688.0 | -5.33% |
| 2024-06 | $43.65 | $38.97 | $4.68 | 872,552.0 | -0.88% |
| 2024-05 | $42.17 | $38.37 | $3.80 | 423,165.0 | +5.50% |
| 2024-04 | $41.50 | $36.51 | $4.99 | 598,180.0 | +1.98% |
| 2024-03 | $38.99 | $35.33 | $3.66 | 608,769.0 | +9.80% |
| 2024-02 | $35.52 | $34.09 | $1.44 | 358,139.0 | +3.96% |
| 2024-01 | $36.60 | $32.04 | $4.56 | 538,664.0 | -4.19% |
0.80%
0.42%
자본화:
|
볼륨(24시간):