Stockscreener 앱 받기
49.28
1.57%
-0.785
시간 외 거래:
49.30
0.02
+0.04%
Nxg Nextgen Infrastructure Income Fund 주식 (NXG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $50.39 | $49.13 | $1.26 | 42,527.0 | -1.57% |
| 2025-10-09 | $50.50 | $49.75 | $0.75 | 37,094.0 | +0.09% |
| 2025-10-08 | $50.20 | $49.74 | $0.46 | 36,144.0 | +0.91% |
| 2025-10-07 | $50.14 | $49.40 | $0.74 | 58,041.0 | -0.10% |
| 2025-10-06 | $50.02 | $49.49 | $0.5246 | 32,496.0 | -0.32% |
| 2025-10-03 | $50.00 | $49.44 | $0.56 | 46,111.0 | +0.91% |
| 2025-10-02 | $49.36 | $49.02 | $0.34 | 40,396.0 | +0.49% |
| 2025-10-01 | $49.13 | $48.60 | $0.525 | 33,495.0 | +0.69% |
| 2025-09-30 | $48.88 | $48.00 | $0.8799 | 39,813.0 | +0.10% |
| 2025-09-29 | $48.72 | $48.49 | $0.2279 | 47,679.0 | +0.41% |
| 2025-09-26 | $48.86 | $48.40 | $0.4599 | 30,612.0 | +0.33% |
| 2025-09-25 | $48.80 | $48.12 | $0.6822 | 49,288.0 | -0.61% |
| 2025-09-24 | $49.30 | $48.49 | $0.8091 | 30,929.0 | -0.22% |
| 2025-09-23 | $49.35 | $48.55 | $0.80 | 75,876.0 | -0.12% |
| 2025-09-22 | $48.90 | $48.04 | $0.86 | 57,818.0 | +0.80% |
| 2025-09-19 | $48.49 | $47.90 | $0.5905 | 41,991.0 | +0.86% |
| 2025-09-18 | $48.50 | $48.00 | $0.5045 | 43,210.0 | -0.31% |
| 2025-09-17 | $48.27 | $47.73 | $0.54 | 44,216.0 | +0.54% |
| 2025-09-16 | $48.24 | $47.80 | $0.44 | 44,893.0 | -1.74% |
| 2025-09-15 | $49.00 | $48.20 | $0.80 | 59,424.0 | +0.64% |
| 2025-09-12 | $48.59 | $47.98 | $0.61 | 39,693.0 | +1.00% |
| 2025-09-11 | $48.16 | $47.51 | $0.65 | 39,507.0 | +1.12% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $50.50 | $48.60 | $1.90 | 368,831.0 | +1.09% |
| 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% |
1.87%
자본화:
|
볼륨(24시간):