Stockscreener 앱 받기
18.18
0.00%
0.00
시간 외 거래:
18.18
Nuveen Mortgage And Income Fund 주식 (JLS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $18.20 | $18.12 | $0.08 | 17,649.0 | +0.00% |
| 2025-05-02 | $18.31 | $18.11 | $0.20 | 6,977.0 | -0.44% |
| 2025-05-01 | $18.33 | $18.03 | $0.30 | 9,117.0 | +1.05% |
| 2025-04-30 | $18.12 | $18.00 | $0.12 | 12,128.0 | -0.11% |
| 2025-04-29 | $18.13 | $17.96 | $0.17 | 14,979.0 | +0.22% |
| 2025-04-28 | $18.11 | $17.96 | $0.151 | 6,014.0 | +0.00% |
| 2025-04-25 | $18.16 | $17.85 | $0.3099 | 15,781.0 | +0.67% |
| 2025-04-24 | $18.15 | $17.79 | $0.36 | 11,105.0 | -0.44% |
| 2025-04-23 | $18.10 | $17.88 | $0.2229 | 11,760.0 | +1.18% |
| 2025-04-22 | $17.88 | $17.63 | $0.25 | 17,847.0 | +0.39% |
| 2025-04-21 | $17.89 | $17.58 | $0.308 | 10,289.0 | +0.00% |
| 2025-04-17 | $17.90 | $17.66 | $0.2399 | 22,226.0 | +0.17% |
| 2025-04-16 | $17.90 | $17.67 | $0.2332 | 25,847.0 | +0.00% |
| 2025-04-15 | $17.89 | $17.60 | $0.2882 | 44,034.0 | +0.63% |
| 2025-04-14 | $18.14 | $17.43 | $0.7054 | 27,971.0 | +0.17% |
| 2025-04-11 | $17.89 | $17.20 | $0.6965 | 50,761.0 | +1.21% |
| 2025-04-10 | $17.80 | $17.25 | $0.5469 | 9,508.0 | -2.09% |
| 2025-04-09 | $17.98 | $16.90 | $1.09 | 31,640.0 | +1.37% |
| 2025-04-08 | $17.64 | $17.36 | $0.2769 | 13,022.0 | +1.86% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $18.33 | $18.03 | $0.30 | 51,392.0 | +0.61% |
| 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% |
0.85%
0.41%
자본화:
|
볼륨(24시간):