Stockscreener 앱 받기
15.41
2.26%
0.34
Nyli Cbre Global Infrastructure Megatrends Term Fund 주식 (MEGI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $15.41 | $15.14 | $0.2699 | 302,642.0 | +2.26% |
| 2026-02-12 | $15.14 | $15.00 | $0.145 | 266,146.0 | +0.13% |
| 2026-02-11 | $15.11 | $14.94 | $0.1717 | 132,451.0 | +0.47% |
| 2026-02-10 | $14.98 | $14.78 | $0.20 | 235,205.0 | +1.35% |
| 2026-02-09 | $14.78 | $14.50 | $0.283 | 210,020.0 | +1.65% |
| 2026-02-06 | $14.54 | $14.33 | $0.21 | 198,285.0 | +1.61% |
| 2026-02-05 | $14.40 | $14.15 | $0.25 | 220,229.0 | +0.07% |
| 2026-02-04 | $14.38 | $14.24 | $0.135 | 219,525.0 | +0.35% |
| 2026-02-03 | $14.28 | $14.18 | $0.10 | 258,165.0 | +0.49% |
| 2026-02-02 | $14.35 | $14.15 | $0.1999 | 177,159.0 | -0.77% |
| 2026-01-30 | $14.36 | $14.16 | $0.2018 | 183,547.0 | -0.07% |
| 2026-01-29 | $14.30 | $14.06 | $0.2396 | 354,811.0 | +1.92% |
| 2026-01-28 | $14.10 | $14.01 | $0.09 | 183,926.0 | -0.07% |
| 2026-01-27 | $14.05 | $13.93 | $0.1199 | 180,009.0 | +0.86% |
| 2026-01-26 | $13.97 | $13.88 | $0.0901 | 192,383.0 | -0.07% |
| 2026-01-23 | $14.00 | $13.90 | $0.10 | 147,999.0 | -0.21% |
| 2026-01-22 | $14.00 | $13.87 | $0.13 | 189,949.0 | +0.94% |
| 2026-01-21 | $13.96 | $13.79 | $0.17 | 194,522.0 | +0.00% |
| 2026-01-20 | $13.89 | $13.76 | $0.13 | 325,392.0 | -0.43% |
| 2026-01-16 | $13.96 | $13.87 | $0.09 | 278,768.0 | -0.07% |
| 2026-01-15 | $13.95 | $13.80 | $0.1499 | 171,356.0 | +0.58% |
Nyli Cbre Global Infrastructure Megatrends Term Fund 주식 (MEGI) 연도별 가격 이력
이 심층 분석에서는 Nyli Cbre Global Infrastructure Megatrends Term Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MEGI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nyli Cbre Global Infrastructure Megatrends Term Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nyli Cbre Global Infrastructure Megatrends Term Fund 주식 (MEGI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $15.41 | $14.15 | $1.26 | 2,522,469.0 | +7.84% |
| 2026-01 | $14.36 | $13.48 | $0.8818 | 4,258,577.0 | +3.85% |
Nyli Cbre Global Infrastructure Megatrends Term Fund 주식 (MEGI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.44 | $13.42 | $1.02 | 4,647,766.0 | -4.64% |
| 2025-11 | $14.46 | $13.50 | $0.9599 | 3,707,716.0 | +2.12% |
| 2025-10 | $15.05 | $14.11 | $0.94 | 2,943,450.0 | -3.61% |
| 2025-09 | $14.72 | $14.13 | $0.5913 | 2,517,775.0 | +0.82% |
| 2025-08 | $14.62 | $14.16 | $0.46 | 3,528,240.0 | +1.53% |
| 2025-07 | $14.53 | $13.95 | $0.58 | 4,430,261.0 | +0.91% |
| 2025-06 | $14.35 | $13.89 | $0.46 | 2,353,415.0 | +0.92% |
| 2025-05 | $14.20 | $13.32 | $0.88 | 2,552,541.0 | +5.47% |
| 2025-04 | $13.63 | $11.40 | $2.23 | 3,847,049.0 | +0.30% |
| 2025-03 | $13.32 | $12.46 | $0.86 | 3,924,433.0 | +6.74% |
| 2025-02 | $12.68 | $12.28 | $0.40 | 3,057,596.0 | -0.16% |
| 2025-01 | $13.07 | $12.01 | $1.06 | 4,031,380.0 | +2.63% |
Nyli Cbre Global Infrastructure Megatrends Term Fund 주식 (MEGI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.87 | $12.01 | $1.86 | 5,845,189.0 | -11.71% |
| 2024-11 | $14.20 | $13.09 | $1.11 | 3,060,764.0 | -1.43% |
| 2024-10 | $14.96 | $13.90 | $1.06 | 2,854,263.0 | -6.44% |
| 2024-09 | $14.95 | $13.83 | $1.12 | 2,272,955.0 | +6.96% |
| 2024-08 | $14.00 | $12.92 | $1.08 | 2,283,900.0 | +2.95% |
| 2024-07 | $13.58 | $12.65 | $0.9284 | 2,659,591.0 | +5.70% |
| 2024-06 | $13.27 | $12.27 | $1.00 | 2,784,653.0 | -1.61% |
| 2024-05 | $13.54 | $12.01 | $1.53 | 2,488,494.0 | +8.41% |
| 2024-04 | $12.61 | $11.28 | $1.33 | 3,278,300.0 | -4.46% |
| 2024-03 | $12.81 | $12.20 | $0.6075 | 2,900,942.0 | +2.20% |
| 2024-02 | $13.22 | $11.94 | $1.29 | 3,197,320.0 | -4.87% |
| 2024-01 | $13.64 | $12.91 | $0.73 | 4,058,515.0 | -0.39% |
0.34%
자본화:
|
볼륨(24시간):