Stockscreener 앱 받기
13.90
0.80%
0.11
시간 외 거래:
13.88
-0.02
-0.14%
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $13.90 | $13.73 | $0.1734 | 186,728.0 | +0.80% |
| 2024-11-15 | $13.89 | $13.67 | $0.2199 | 147,020.0 | -0.07% |
| 2024-11-14 | $13.91 | $13.78 | $0.13 | 130,450.0 | -0.86% |
| 2024-11-13 | $13.98 | $13.87 | $0.11 | 146,786.0 | +0.29% |
| 2024-11-12 | $13.94 | $13.87 | $0.07 | 127,709.0 | -0.36% |
| 2024-11-11 | $13.99 | $13.88 | $0.107 | 147,088.0 | +0.07% |
| 2024-11-08 | $13.97 | $13.85 | $0.12 | 181,453.0 | +0.36% |
| 2024-11-07 | $13.88 | $13.75 | $0.135 | 122,762.0 | +0.73% |
| 2024-11-06 | $13.82 | $13.75 | $0.0707 | 89,993.0 | +1.18% |
| 2024-11-05 | $13.65 | $13.59 | $0.06 | 111,731.0 | -0.07% |
| 2024-11-04 | $13.64 | $13.53 | $0.11 | 114,860.0 | +0.07% |
| 2024-11-01 | $13.71 | $13.60 | $0.1099 | 97,637.0 | +0.15% |
| 2024-10-31 | $13.76 | $13.57 | $0.19 | 161,607.0 | -1.38% |
| 2024-10-30 | $13.78 | $13.70 | $0.085 | 93,441.0 | +0.51% |
| 2024-10-29 | $13.76 | $13.67 | $0.09 | 115,473.0 | -0.22% |
| 2024-10-28 | $13.81 | $13.74 | $0.0699 | 87,597.0 | -0.22% |
| 2024-10-25 | $13.85 | $13.74 | $0.1101 | 108,319.0 | +0.29% |
| 2024-10-24 | $13.75 | $13.66 | $0.0899 | 98,264.0 | +0.22% |
| 2024-10-23 | $13.84 | $13.67 | $0.1666 | 100,196.0 | -0.80% |
| 2024-10-22 | $13.84 | $13.74 | $0.0998 | 116,021.0 | -0.14% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $13.99 | $13.53 | $0.46 | 1,790,945.0 | +2.28% |
| 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% |
Nuveen S P 500 Buy Write Income Fund 주식 (BXMX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.94 | $12.54 | $0.395 | 4,655,952.0 | +0.47% |
| 2023-11 | $12.84 | $11.91 | $0.925 | 3,901,141.0 | +7.13% |
| 2023-10 | $12.86 | $11.74 | $1.12 | 3,866,646.0 | -5.85% |
| 2023-09 | $13.30 | $12.33 | $0.9692 | 3,458,795.0 | -4.24% |
| 2023-08 | $13.60 | $12.94 | $0.66 | 3,076,289.0 | -2.72% |
| 2023-07 | $13.75 | $13.34 | $0.41 | 3,171,904.0 | +1.65% |
| 2023-06 | $13.50 | $13.04 | $0.46 | 3,845,828.0 | +0.68% |
| 2023-05 | $13.40 | $13.01 | $0.39 | 2,356,886.0 | +0.45% |
| 2023-04 | $13.35 | $12.95 | $0.40 | 2,536,942.0 | +0.99% |
| 2023-03 | $13.40 | $12.56 | $0.839 | 3,685,001.0 | -1.21% |
| 2023-02 | $13.66 | $13.12 | $0.5397 | 2,790,922.0 | -0.45% |
| 2023-01 | $13.33 | $12.55 | $0.78 | 3,149,767.0 | +5.22% |
Nuveen S P 500 Buy Write Income Fund 주식 (BXMX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $13.63 | $12.33 | $1.30 | 4,342,060.0 | -6.09% |
| 2022-11 | $13.79 | $12.55 | $1.24 | 3,941,483.0 | +4.74% |
| 2022-10 | $12.88 | $11.73 | $1.15 | 3,787,147.0 | +8.25% |
| 2022-09 | $13.87 | $11.72 | $2.15 | 3,623,176.0 | -11.08% |
| 2022-08 | $14.06 | $13.30 | $0.76 | 3,907,973.0 | -0.74% |
| 2022-07 | $13.51 | $12.45 | $1.06 | 3,410,017.0 | +8.72% |
| 2022-06 | $13.97 | $12.02 | $1.95 | 5,289,335.0 | -9.77% |
| 2022-05 | $14.01 | $12.78 | $1.23 | 4,574,753.0 | +0.96% |
| 2022-04 | $14.45 | $13.55 | $0.90 | 3,823,042.0 | -4.63% |
| 2022-03 | $14.38 | $12.76 | $1.62 | 6,050,365.0 | +4.40% |
| 2022-02 | $14.63 | $12.80 | $1.83 | 3,947,850.0 | -5.27% |
| 2022-01 | $15.22 | $13.28 | $1.94 | 4,332,308.0 | -1.64% |
0.60%
0.14%
자본화:
|
볼륨(24시간):