15.51
price up icon0.06%   0.010
after-market 시간 외 거래: 15.49 -0.02 -0.13%
loading

Nuveen Core Equity Alpha Fund 주식 (JCE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $15.55 $15.39 $0.16 64,148.0 +0.06%
2025-06-30 $15.50 $15.24 $0.26 52,329.0 +1.91%
2025-06-27 $15.26 $15.15 $0.1128 29,053.0 +0.73%
2025-06-26 $15.28 $15.01 $0.27 29,065.0 +0.60%
2025-06-25 $15.30 $14.77 $0.53 70,552.0 +0.27%
2025-06-24 $14.97 $14.36 $0.61 38,332.0 +1.22%
2025-06-23 $14.82 $14.65 $0.1745 31,438.0 +0.54%
2025-06-20 $15.12 $14.61 $0.51 50,626.0 -0.14%
2025-06-18 $14.85 $14.70 $0.1503 32,264.0 +0.00%
2025-06-17 $14.89 $14.71 $0.18 40,451.0 -1.34%
2025-06-16 $15.00 $14.81 $0.19 24,367.0 +0.81%
2025-06-13 $14.97 $14.72 $0.254 38,852.0 -3.08%
2025-06-12 $15.41 $15.25 $0.16 9,729.0 -0.48%
2025-06-11 $15.41 $15.24 $0.1672 33,378.0 +0.22%
2025-06-10 $15.40 $14.95 $0.4495 30,339.0 +0.39%
2025-06-09 $15.33 $15.26 $0.0739 20,486.0 -0.20%
2025-06-06 $15.31 $15.21 $0.0995 10,313.0 +0.72%
2025-06-05 $15.31 $15.17 $0.1391 16,772.0 -0.46%
2025-06-04 $15.35 $15.19 $0.16 20,758.0 +0.39%
2025-06-03 $15.24 $15.00 $0.2355 26,651.0 +1.06%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $15.55 $15.39 $0.16 64,148.0 +0.00%
2025-06 $15.55 $14.36 $1.19 686,757.0 +3.19%
2025-05 $15.50 $14.21 $1.29 534,807.0 +5.47%
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

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

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%
closed_end_fund_equity GAB
$5.86
price up icon 0.69%
closed_end_fund_equity USA
$6.85
price up icon 0.59%
closed_end_fund_equity CLM
$8.11
price down icon 0.12%
closed_end_fund_equity KYN
$12.58
price down icon 1.10%
closed_end_fund_equity GDV
$26.26
price up icon 0.96%
closed_end_fund_equity ETY
$15.58
price up icon 0.71%
자본화:     |  볼륨(24시간):