Stockscreener 앱 받기
18.90
0.26%
-0.05
Nuveen Mortgage And Income Fund 주식 (JLS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $19.00 | $18.90 | $0.1011 | 15,270.0 | -0.26% |
| 2025-08-07 | $19.00 | $18.90 | $0.10 | 9,886.0 | +0.26% |
| 2025-08-06 | $19.00 | $18.85 | $0.15 | 7,084.0 | -0.13% |
| 2025-08-05 | $18.99 | $18.85 | $0.14 | 6,278.0 | +0.07% |
| 2025-08-04 | $18.98 | $18.90 | $0.0814 | 9,197.0 | -0.20% |
| 2025-08-01 | $19.02 | $18.86 | $0.16 | 11,128.0 | +0.32% |
| 2025-07-31 | $19.00 | $18.85 | $0.1518 | 8,844.0 | -0.11% |
| 2025-07-30 | $18.95 | $18.82 | $0.135 | 6,529.0 | +0.16% |
| 2025-07-29 | $18.90 | $18.78 | $0.12 | 20,804.0 | +0.05% |
| 2025-07-28 | $18.88 | $18.71 | $0.17 | 11,396.0 | +0.43% |
| 2025-07-25 | $18.87 | $18.70 | $0.17 | 39,462.0 | +0.48% |
| 2025-07-24 | $18.77 | $18.68 | $0.09 | 30,231.0 | -0.05% |
| 2025-07-23 | $18.73 | $18.70 | $0.0267 | 4,040.0 | +0.41% |
| 2025-07-22 | $18.90 | $18.63 | $0.27 | 55,619.0 | -1.41% |
| 2025-07-21 | $19.05 | $18.87 | $0.18 | 6,286.0 | -0.45% |
| 2025-07-18 | $19.06 | $18.97 | $0.09 | 8,754.0 | +0.18% |
| 2025-07-17 | $18.99 | $18.90 | $0.0908 | 7,628.0 | +0.16% |
| 2025-07-16 | $19.01 | $18.78 | $0.23 | 10,524.0 | -0.53% |
| 2025-07-15 | $19.03 | $18.85 | $0.1821 | 11,641.0 | +0.11% |
| 2025-07-14 | $19.04 | $18.97 | $0.07 | 18,993.0 | +0.00% |
Nuveen Mortgage And Income Fund 주식 (JLS) 연도별 가격 이력
이 심층 분석에서는 Nuveen Mortgage And Income Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JLS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nuveen Mortgage And Income Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nuveen Mortgage And Income Fund 주식 (JLS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $19.02 | $18.85 | $0.17 | 74,113.0 | +0.05% |
| 2025-07 | $19.06 | $18.63 | $0.43 | 387,014.0 | +0.80% |
| 2025-06 | $18.89 | $17.92 | $0.97 | 291,939.0 | +3.19% |
| 2025-05 | $18.48 | $17.88 | $0.60 | 426,270.0 | +0.50% |
| 2025-04 | $18.84 | $16.80 | $2.04 | 753,648.0 | -3.73% |
| 2025-03 | $19.25 | $18.60 | $0.65 | 292,039.0 | -1.47% |
| 2025-02 | $19.06 | $18.56 | $0.50 | 318,246.0 | +2.04% |
| 2025-01 | $18.79 | $18.05 | $0.74 | 360,651.0 | +3.72% |
Nuveen Mortgage And Income Fund 주식 (JLS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.15 | $17.88 | $1.27 | 322,856.0 | -1.85% |
| 2024-11 | $18.56 | $17.90 | $0.6599 | 251,148.0 | +0.82% |
| 2024-10 | $18.90 | $17.95 | $0.9499 | 480,666.0 | -1.09% |
| 2024-09 | $18.64 | $17.95 | $0.69 | 487,849.0 | +0.93% |
| 2024-08 | $18.48 | $17.75 | $0.73 | 651,739.0 | +0.27% |
| 2024-07 | $18.45 | $17.76 | $0.69 | 686,382.0 | +1.05% |
| 2024-06 | $18.30 | $17.39 | $0.91 | 272,374.0 | +3.21% |
| 2024-05 | $17.73 | $16.92 | $0.81 | 332,165.0 | +0.26% |
| 2024-04 | $17.90 | $16.98 | $0.92 | 368,516.0 | -1.94% |
| 2024-03 | $17.97 | $17.34 | $0.63 | 249,733.0 | +1.49% |
| 2024-02 | $17.50 | $16.61 | $0.8899 | 903,364.0 | +2.28% |
| 2024-01 | $17.50 | $16.64 | $0.86 | 432,157.0 | +1.36% |
Nuveen Mortgage And Income Fund 주식 (JLS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.73 | $16.30 | $1.43 | 731,224.0 | +3.05% |
| 2023-11 | $16.70 | $15.69 | $1.01 | 400,194.0 | +1.36% |
| 2023-10 | $16.48 | $15.48 | $1.00 | 339,856.0 | +1.76% |
| 2023-09 | $16.54 | $15.74 | $0.8034 | 163,423.0 | -2.52% |
| 2023-08 | $16.74 | $16.12 | $0.62 | 195,912.0 | +0.36% |
| 2023-07 | $16.54 | $15.99 | $0.55 | 146,007.0 | +0.69% |
| 2023-06 | $16.19 | $15.82 | $0.37 | 163,689.0 | +1.64% |
| 2023-05 | $16.05 | $15.70 | $0.35 | 216,947.0 | -0.69% |
| 2023-04 | $16.20 | $15.82 | $0.38 | 126,170.0 | +0.06% |
| 2023-03 | $16.97 | $15.75 | $1.22 | 265,362.0 | -3.62% |
| 2023-02 | $17.63 | $16.53 | $1.10 | 225,573.0 | -2.30% |
| 2023-01 | $17.01 | $15.96 | $1.05 | 266,027.0 | +4.76% |
0.33%
0.07%
자본화:
|
볼륨(24시간):