Stockscreener 앱 받기
51.04
0.41%
0.21
시장 영업 전:
50.99
-0.05
-0.10%
Nxg Nextgen Infrastructure Income Fund 주식 (NXG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $51.16 | $50.51 | $0.6537 | 71,387.0 | +0.41% |
| 2025-12-03 | $50.83 | $50.10 | $0.7299 | 52,570.0 | +1.09% |
| 2025-12-02 | $50.60 | $49.91 | $0.69 | 58,876.0 | +0.00% |
| 2025-12-01 | $50.66 | $49.84 | $0.825 | 39,604.0 | -0.06% |
| 2025-11-28 | $50.35 | $49.51 | $0.84 | 30,446.0 | +1.88% |
| 2025-11-26 | $49.49 | $48.05 | $1.44 | 30,638.0 | +2.77% |
| 2025-11-25 | $48.43 | $47.69 | $0.74 | 31,138.0 | +0.29% |
| 2025-11-24 | $48.20 | $47.75 | $0.45 | 63,125.0 | +0.17% |
| 2025-11-21 | $49.09 | $47.80 | $1.29 | 26,351.0 | -0.10% |
| 2025-11-20 | $49.83 | $47.69 | $2.14 | 52,979.0 | -1.12% |
| 2025-11-19 | $48.54 | $47.71 | $0.8299 | 35,347.0 | +1.23% |
| 2025-11-18 | $48.55 | $47.33 | $1.22 | 62,781.0 | -1.46% |
| 2025-11-17 | $49.20 | $48.02 | $1.18 | 49,010.0 | -1.12% |
| 2025-11-14 | $49.59 | $48.66 | $0.93 | 62,940.0 | -1.21% |
| 2025-11-13 | $50.59 | $49.40 | $1.19 | 48,641.0 | -0.96% |
| 2025-11-12 | $50.65 | $49.83 | $0.82 | 38,119.0 | -0.26% |
| 2025-11-11 | $50.56 | $49.80 | $0.76 | 43,048.0 | +0.38% |
| 2025-11-10 | $50.40 | $49.70 | $0.6999 | 27,249.0 | +1.27% |
| 2025-11-07 | $50.14 | $48.98 | $1.16 | 59,684.0 | -0.56% |
| 2025-11-06 | $50.72 | $49.48 | $1.23 | 56,377.0 | -1.11% |
| 2025-11-05 | $50.51 | $49.85 | $0.6574 | 37,800.0 | +1.51% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $51.16 | $49.84 | $1.32 | 293,824.0 | +1.45% |
| 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% |
Nxg Nextgen Infrastructure Income Fund 주식 (NXG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $36.23 | $32.13 | $4.10 | 607,819.0 | +11.17% |
| 2023-11 | $34.68 | $30.32 | $4.36 | 547,658.0 | -3.72% |
| 2023-10 | $38.12 | $30.75 | $7.37 | 485,050.0 | -11.45% |
| 2023-09 | $42.29 | $37.30 | $4.99 | 397,923.0 | +0.00% |
0.48%
1.30%
자본화:
|
볼륨(24시간):