Stockscreener 앱 받기
14.45
0.41%
-0.06
시간 외 거래:
14.41
-0.04
-0.28%
Nuveen Core Equity Alpha Fund 주식 (JCE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $14.48 | $14.36 | $0.1191 | 18,736.0 | -0.41% |
| 2025-05-02 | $14.64 | $14.40 | $0.24 | 41,117.0 | +0.97% |
| 2025-05-01 | $14.50 | $14.28 | $0.2225 | 24,120.0 | +0.84% |
| 2025-04-30 | $14.35 | $13.96 | $0.385 | 28,400.0 | +0.49% |
| 2025-04-29 | $14.96 | $13.94 | $1.02 | 42,312.0 | +1.43% |
| 2025-04-28 | $14.10 | $13.88 | $0.2232 | 67,538.0 | -0.14% |
| 2025-04-25 | $14.20 | $13.96 | $0.24 | 77,903.0 | -0.36% |
| 2025-04-24 | $14.12 | $13.73 | $0.39 | 33,778.0 | +2.33% |
| 2025-04-23 | $14.12 | $13.62 | $0.495 | 28,183.0 | +1.10% |
| 2025-04-22 | $13.98 | $13.26 | $0.72 | 18,740.0 | +3.27% |
| 2025-04-21 | $13.48 | $13.01 | $0.47 | 26,224.0 | -3.17% |
| 2025-04-17 | $13.70 | $13.42 | $0.28 | 27,938.0 | +0.89% |
| 2025-04-16 | $13.78 | $13.30 | $0.4761 | 23,966.0 | -2.60% |
| 2025-04-15 | $13.93 | $13.76 | $0.175 | 28,658.0 | -0.29% |
| 2025-04-14 | $14.03 | $13.60 | $0.4332 | 31,421.0 | +1.32% |
| 2025-04-11 | $13.81 | $13.33 | $0.4851 | 46,582.0 | +0.37% |
| 2025-04-10 | $13.71 | $13.13 | $0.5801 | 47,947.0 | -1.62% |
| 2025-04-09 | $14.53 | $12.60 | $1.93 | 129,430.0 | +7.89% |
| 2025-04-08 | $13.54 | $12.61 | $0.935 | 100,808.0 | -0.45% |
Nuveen Core Equity Alpha Fund 주식 (JCE) 연도별 가격 이력
이 심층 분석에서는 Nuveen Core Equity Alpha Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JCE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nuveen Core Equity Alpha Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nuveen Core Equity Alpha Fund 주식 (JCE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $14.64 | $14.28 | $0.3625 | 102,709.0 | +1.40% |
| 2025-04 | $14.96 | $12.51 | $2.45 | 1,028,856.0 | -2.33% |
| 2025-03 | $15.66 | $14.03 | $1.63 | 580,737.0 | -5.57% |
| 2025-02 | $16.58 | $15.03 | $1.55 | 437,261.0 | -2.95% |
| 2025-01 | $16.22 | $15.45 | $0.77 | 672,122.0 | +0.13% |
Nuveen Core Equity Alpha Fund 주식 (JCE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.28 | $15.10 | $1.18 | 613,667.0 | +0.00% |
| 2024-11 | $15.74 | $14.86 | $0.88 | 454,636.0 | +5.29% |
| 2024-10 | $15.51 | $14.90 | $0.61 | 788,637.0 | -2.80% |
| 2024-09 | $15.38 | $14.81 | $0.57 | 1,169,794.0 | +0.65% |
| 2024-08 | $15.38 | $13.68 | $1.70 | 889,637.0 | +3.46% |
| 2024-07 | $15.20 | $14.37 | $0.83 | 875,914.0 | -1.60% |
| 2024-06 | $15.00 | $14.13 | $0.865 | 654,930.0 | +5.34% |
| 2024-05 | $14.60 | $13.58 | $1.02 | 857,401.0 | +4.63% |
| 2024-04 | $14.21 | $13.32 | $0.89 | 1,055,200.0 | -3.27% |
| 2024-03 | $14.28 | $13.60 | $0.68 | 1,085,075.0 | +1.30% |
| 2024-02 | $13.93 | $13.25 | $0.68 | 806,436.0 | +5.31% |
| 2024-01 | $13.66 | $12.80 | $0.86 | 1,188,288.0 | -2.66% |
Nuveen Core Equity Alpha Fund 주식 (JCE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.26 | $12.88 | $1.38 | 1,132,327.0 | +3.44% |
| 2023-11 | $13.50 | $12.15 | $1.35 | 770,572.0 | +7.91% |
| 2023-10 | $12.72 | $11.64 | $1.08 | 1,153,838.0 | -2.33% |
| 2023-09 | $13.14 | $12.07 | $1.07 | 960,879.0 | -3.94% |
| 2023-08 | $13.18 | $12.30 | $0.88 | 841,887.0 | -1.60% |
| 2023-07 | $13.23 | $12.51 | $0.723 | 986,799.0 | +3.06% |
| 2023-06 | $12.94 | $12.32 | $0.62 | 992,113.0 | +3.24% |
| 2023-05 | $12.39 | $11.79 | $0.60 | 1,042,126.0 | +0.65% |
| 2023-04 | $12.50 | $11.93 | $0.57 | 722,792.0 | -0.32% |
| 2023-03 | $12.98 | $11.72 | $1.26 | 965,173.0 | -3.45% |
| 2023-02 | $13.49 | $12.62 | $0.87 | 826,017.0 | -2.37% |
| 2023-01 | $13.53 | $12.46 | $1.07 | 1,155,054.0 | -3.47% |
1.07%
자본화:
|
볼륨(24시간):