Stockscreener 앱 받기
14.72
0.20%
0.03
Nuveen S P 500 Buy Write Income Fund 주식 (BXMX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $14.80 | $14.67 | $0.13 | 134,149.0 | +0.20% |
| 2026-02-12 | $14.91 | $14.69 | $0.22 | 116,557.0 | -1.08% |
| 2026-02-11 | $14.99 | $14.83 | $0.16 | 179,684.0 | -0.74% |
| 2026-02-10 | $15.00 | $14.89 | $0.11 | 157,246.0 | -0.13% |
| 2026-02-09 | $15.00 | $14.88 | $0.1224 | 106,313.0 | +0.27% |
| 2026-02-06 | $14.97 | $14.70 | $0.27 | 96,358.0 | +1.84% |
| 2026-02-05 | $14.82 | $14.66 | $0.16 | 192,093.0 | -0.74% |
| 2026-02-04 | $14.90 | $14.75 | $0.15 | 139,086.0 | -0.81% |
| 2026-02-03 | $14.95 | $14.79 | $0.16 | 288,071.0 | +0.27% |
| 2026-02-02 | $14.89 | $14.76 | $0.135 | 136,090.0 | +0.47% |
| 2026-01-30 | $14.80 | $14.70 | $0.10 | 123,071.0 | +0.20% |
| 2026-01-29 | $14.80 | $14.70 | $0.10 | 325,024.0 | +0.00% |
| 2026-01-28 | $14.79 | $14.63 | $0.1599 | 129,073.0 | +0.07% |
| 2026-01-27 | $14.82 | $14.72 | $0.10 | 127,089.0 | +0.20% |
| 2026-01-26 | $14.79 | $14.69 | $0.10 | 173,664.0 | +0.41% |
| 2026-01-23 | $14.75 | $14.65 | $0.10 | 110,514.0 | -0.20% |
| 2026-01-22 | $14.78 | $14.66 | $0.12 | 117,171.0 | +0.41% |
| 2026-01-21 | $14.68 | $14.45 | $0.2293 | 186,927.0 | +0.90% |
| 2026-01-20 | $14.58 | $14.40 | $0.18 | 156,363.0 | -0.82% |
| 2026-01-16 | $14.79 | $14.62 | $0.17 | 81,838.0 | -0.34% |
| 2026-01-15 | $14.77 | $14.67 | $0.10 | 104,378.0 | -0.27% |
Nuveen S P 500 Buy Write Income Fund 주식 (BXMX) 연도별 가격 이력
이 심층 분석에서는 Nuveen S P 500 Buy Write Income Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BXMX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nuveen S P 500 Buy Write Income Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nuveen S P 500 Buy Write Income Fund 주식 (BXMX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $15.00 | $14.66 | $0.34 | 1,679,796.0 | -0.47% |
| 2026-01 | $14.84 | $14.40 | $0.44 | 3,105,749.0 | +0.61% |
Nuveen S P 500 Buy Write Income Fund 주식 (BXMX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.61 | $13.60 | $1.01 | 2,884,457.0 | +0.28% |
| 2025-11 | $14.60 | $13.87 | $0.73 | 2,393,775.0 | +0.83% |
| 2025-10 | $14.65 | $14.00 | $0.65 | 3,538,319.0 | -0.14% |
| 2025-09 | $14.49 | $14.02 | $0.4693 | 2,855,647.0 | +1.62% |
| 2025-08 | $14.28 | $13.79 | $0.49 | 2,643,836.0 | +0.71% |
| 2025-07 | $14.18 | $13.84 | $0.3362 | 2,745,059.0 | +1.66% |
| 2025-06 | $13.90 | $13.32 | $0.58 | 3,233,357.0 | +3.04% |
| 2025-05 | $13.55 | $12.92 | $0.63 | 3,396,702.0 | +4.50% |
| 2025-04 | $13.26 | $11.25 | $2.01 | 5,849,020.0 | -1.75% |
| 2025-03 | $13.96 | $12.81 | $1.15 | 3,956,859.0 | -5.27% |
| 2025-02 | $14.32 | $13.75 | $0.57 | 3,123,658.0 | -2.74% |
| 2025-01 | $14.34 | $13.56 | $0.78 | 3,815,115.0 | +1.79% |
Nuveen S P 500 Buy Write Income Fund 주식 (BXMX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.30 | $13.42 | $0.88 | 3,799,329.0 | -0.36% |
| 2024-11 | $14.09 | $13.53 | $0.5599 | 2,676,418.0 | +3.24% |
| 2024-10 | $13.85 | $13.47 | $0.375 | 3,292,992.0 | -0.95% |
| 2024-09 | $13.72 | $13.13 | $0.59 | 3,745,938.0 | +1.40% |
| 2024-08 | $13.53 | $12.45 | $1.08 | 4,647,819.0 | +0.82% |
| 2024-07 | $13.74 | $13.01 | $0.73 | 4,059,384.0 | -0.59% |
| 2024-06 | $13.57 | $13.14 | $0.43 | 2,787,835.0 | +2.51% |
| 2024-05 | $13.43 | $12.63 | $0.80 | 3,657,033.0 | +3.86% |
| 2024-04 | $13.38 | $12.47 | $0.91 | 3,946,814.0 | -4.16% |
| 2024-03 | $13.44 | $12.83 | $0.61 | 3,748,938.0 | +0.23% |
| 2024-02 | $13.34 | $12.83 | $0.5111 | 3,895,135.0 | +3.04% |
| 2024-01 | $13.00 | $12.67 | $0.3281 | 4,544,979.0 | -0.16% |
0.34%
자본화:
|
볼륨(24시간):