Stockscreener 앱 받기
47.13
0.88%
0.4198
Nxg Nextgen Infrastructure Income Fund 주식 (NXG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $47.13 | $46.72 | $0.41 | 31,814.0 | +0.90% |
| 2025-08-26 | $46.80 | $46.36 | $0.44 | 39,290.0 | +0.62% |
| 2025-08-25 | $46.99 | $46.40 | $0.59 | 54,906.0 | +0.57% |
| 2025-08-22 | $46.52 | $45.90 | $0.625 | 46,724.0 | +0.61% |
| 2025-08-21 | $46.09 | $45.05 | $1.04 | 158,443.0 | +0.59% |
| 2025-08-20 | $46.48 | $45.59 | $0.8936 | 46,948.0 | -1.21% |
| 2025-08-19 | $46.68 | $45.90 | $0.78 | 30,639.0 | -0.41% |
| 2025-08-18 | $46.67 | $46.01 | $0.658 | 31,322.0 | +0.28% |
| 2025-08-15 | $46.84 | $46.13 | $0.71 | 29,792.0 | -0.69% |
| 2025-08-14 | $47.05 | $46.50 | $0.55 | 42,283.0 | -1.17% |
| 2025-08-13 | $47.23 | $46.91 | $0.315 | 40,900.0 | +0.64% |
| 2025-08-12 | $47.11 | $45.77 | $1.34 | 158,423.0 | -1.41% |
| 2025-08-11 | $47.80 | $47.30 | $0.50 | 45,050.0 | +0.36% |
| 2025-08-08 | $47.60 | $46.77 | $0.8305 | 64,621.0 | +0.49% |
| 2025-08-07 | $48.69 | $47.06 | $1.63 | 96,823.0 | -2.14% |
| 2025-08-06 | $49.00 | $48.01 | $0.9855 | 53,841.0 | -1.21% |
| 2025-08-05 | $51.09 | $48.60 | $2.49 | 57,829.0 | -4.53% |
| 2025-08-04 | $51.58 | $50.60 | $0.9849 | 25,606.0 | -2.04% |
| 2025-08-01 | $53.18 | $51.80 | $1.38 | 60,129.0 | -1.94% |
| 2025-07-31 | $53.38 | $51.42 | $1.96 | 69,252.0 | +3.09% |
| 2025-07-30 | $51.50 | $50.33 | $1.17 | 57,126.0 | +2.45% |
| 2025-07-29 | $50.49 | $49.78 | $0.71 | 36,538.0 | +0.98% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $53.18 | $45.05 | $8.13 | 1,115,383.0 | -11.23% |
| 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% |
0.08%
0.12%
자본화:
|
볼륨(24시간):