Hot Features
프리미엄
Nuveen Preferred and Income Opportunities Fund (JPC)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.873907615481 | 8.01 | 8.105 | 7.99 | 1137917 | 8.05279904 | CS |
| 4 | -0.01 | -0.123609394314 | 8.09 | 8.15 | 7.95 | 934358 | 8.05654173 | CS |
| 12 | 0.2 | 2.53807106599 | 7.88 | 8.24 | 7.81 | 1009175 | 8.03457804 | CS |
| 26 | 0.85 | 11.7565698479 | 7.23 | 8.24 | 7.08 | 1043257 | 7.76409369 | CS |
| 52 | 1.59 | 24.499229584 | 6.49 | 8.24 | 6.385 | 984734 | 7.39305049 | CS |
| 156 | -1.52 | -15.8333333333 | 9.6 | 9.9 | 5.94 | 565260 | 7.39097263 | CS |
| 260 | -2.08 | -20.4724409449 | 10.16 | 10.765 | 4.62 | 463662 | 7.78265376 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 8.08 | 0.04 | 0.50 | 8.05 | 8.08 | 8.005 | 1260728 |
| 1732146000 | 8.0399999 | 0.01 | 0.12 | 8.03 | 8.05 | 8.01 | 912881 |
| 1732059600 | 8.03 | -0.02 | -0.25 | 8.06 | 8.06 | 8.02 | 1054236 |
| 1731973200 | 8.05 | -0.01 | -0.12 | 8.07 | 8.105 | 8.0399999 | 1630031 |
| 1731714000 | 8.06 | -0.02 | -0.25 | 8.01 | 8.07 | 7.99 | 831709 |
| 1731627600 | 8.08 | -0.02 | -0.25 | 8.11 | 8.11 | 8.06 | 942899 |
| 1731541200 | 8.1 | 0.04 | 0.50 | 8.09 | 8.125 | 8.0701 | 1217089 |
| 1731454800 | 8.06 | -0.06 | -0.74 | 8.1199999 | 8.13 | 8.03 | 941000 |
| 1731368400 | 8.1199999 | -0.03 | -0.37 | 8.14 | 8.15 | 8.1 | 1020168 |
| 1731109200 | 8.15 | 0.05 | 0.62 | 8.11 | 8.15 | 8.09 | 773666 |
| 1731022800 | 8.1 | 0.08 | 1.00 | 8.05 | 8.1 | 8.02 | 737082 |
| 1730936400 | 8.02 | 0.01 | 0.12 | 8 | 8.02 | 7.96 | 923644 |
| 1730850000 | 8.01 | 0 | 0.00 | 8.02 | 8.05 | 7.97 | 1030874 |
| 1730763600 | 8.01 | -0.07 | -0.87 | 8.08 | 8.09 | 8 | 649125 |
| 1730500800 | 8.08 | 0.04 | 0.50 | 8.08 | 8.1199999 | 8.05 | 1004528 |
| 1730414400 | 8.0399999 | 0.03 | 0.37 | 8.02 | 8.045 | 7.98 | 951278 |
| 1730328000 | 8.01 | 0.04 | 0.50 | 8 | 8.02 | 7.97 | 513388 |
| 1730241600 | 7.97 | -0.06 | -0.75 | 8.01 | 8.01 | 7.95 | 909869 |
| 1730155200 | 8.03 | -0.03 | -0.37 | 8.06 | 8.09 | 8 | 802710 |
| 1729896000 | 8.06 | 0 | 0.00 | 8.09 | 8.11 | 8.05 | 580263 |
| 1729809600 | 8.06 | 0.02 | 0.25 | 8.05 | 8.08 | 8.02 | 952878 |
| 1729723200 | 8.0399999 | -0.06 | -0.74 | 8.09 | 8.1 | 7.95 | 996027 |
| 1729636800 | 8.1 | 0.06 | 0.75 | 8.08 | 8.1 | 8.05 | 977575 |
| 1729550400 | 8.0399999 | 0 | 0.00 | 8.05 | 8.06 | 8.01 | 909841 |
| 1729291200 | 8.0399999 | -0.02 | -0.25 | 8.09 | 8.1 | 8.02 | 758055 |
| 1729204800 | 8.06 | -0.04 | -0.49 | 8.1 | 8.11 | 8.0399999 | 849532 |
| 1729118400 | 8.1 | 0.02 | 0.25 | 8.1 | 8.1 | 8.07 | 907805 |
| 1729032000 | 8.08 | -0.03 | -0.37 | 8.07 | 8.11 | 8.02 | 873008 |
| 1728945600 | 8.11 | -0.01 | -0.12 | 8.1199999 | 8.13 | 8.085 | 705344 |
| 1728686400 | 8.1199999 | -0.01 | -0.12 | 8.13 | 8.14 | 8.08 | 641486 |
| 1728600000 | 8.13 | 0 | 0.00 | 8.13 | 8.15 | 8.09 | 696823 |
| 1728513600 | 8.13 | 0.03 | 0.37 | 8.1199999 | 8.13 | 8.09 | 904897 |
| 1728427200 | 8.1 | 0.17 | 2.14 | 7.97 | 8.1 | 7.95 | 1363881 |
| 1728340800 | 7.93 | -0.06 | -0.75 | 8 | 8.02 | 7.91 | 1325974 |
| 1728081600 | 7.99 | -0.04 | -0.50 | 8.0399999 | 8.05 | 7.97 | 1241645 |
| 1727995200 | 8.03 | -0.03 | -0.37 | 8.06 | 8.07 | 8 | 703414 |
| 1727908800 | 8.06 | 0 | 0.00 | 8.05 | 8.08 | 8.03 | 921152 |
| 1727822400 | 8.06 | -0.01 | -0.12 | 8.13 | 8.135 | 8.02 | 1466827 |
| 1727736000 | 8.07 | 0.01 | 0.12 | 8.07 | 8.13 | 8.0399999 | 2863233 |
| 1727476800 | 8.06 | 0.05 | 0.62 | 8.06 | 8.06 | 8.01 | 1061398 |
| 1727390400 | 8.01 | -0.14 | -1.72 | 8.16 | 8.18 | 8.01 | 1604611 |
| 1727304000 | 8.15 | -0.08 | -0.97 | 8.23 | 8.23 | 8.13 | 885645 |
| 1727217600 | 8.23 | 0 | 0.00 | 8.24 | 8.24 | 8.2 | 952862 |
| 1727131200 | 8.23 | 0.06 | 0.73 | 8.19 | 8.23 | 8.18 | 950310 |
| 1726872000 | 8.17 | 0.06 | 0.74 | 8.1199999 | 8.17 | 8.11 | 822005 |
| 1726785600 | 8.11 | 0.03 | 0.37 | 8.15 | 8.16 | 8.09 | 1096143 |
| 1726699200 | 8.08 | 0.06 | 0.75 | 8.03 | 8.08 | 8.02 | 734028 |
| 1726612800 | 8.02 | 0.02 | 0.25 | 8 | 8.03 | 7.98 | 1046917 |
| 1726526400 | 8 | 0.01 | 0.13 | 7.99 | 8 | 7.97 | 1011800 |
| 1726267200 | 7.99 | 0.02 | 0.25 | 7.93 | 7.99 | 7.93 | 938670 |
| 1726180800 | 7.97 | 0.05 | 0.63 | 7.94 | 7.97 | 7.9 | 1127889 |
| 1726094400 | 7.92 | 0.03 | 0.38 | 7.91 | 7.92 | 7.86 | 932170 |
| 1726008000 | 7.89 | 0.02 | 0.25 | 7.89 | 7.91 | 7.88 | 1047411 |
| 1725921600 | 7.87 | 0.04 | 0.51 | 7.83 | 7.89 | 7.83 | 915286 |
| 1725662400 | 7.83 | -0.02 | -0.25 | 7.85 | 7.87 | 7.81 | 1002492 |
| 1725576000 | 7.85 | -0.01 | -0.13 | 7.87 | 7.89 | 7.83 | 1017102 |
| 1725489600 | 7.86 | 0.02 | 0.26 | 7.83 | 7.8758 | 7.825 | 986654 |
| 1725403200 | 7.84 | -0.02 | -0.25 | 7.9 | 7.935 | 7.82 | 1709186 |
| 1725057600 | 7.86 | -0.01 | -0.13 | 7.88 | 7.915 | 7.85 | 952193 |
| 1724971200 | 7.87 | 0.02 | 0.25 | 7.85 | 7.87 | 7.83 | 701797 |
| 1724884800 | 7.85 | 0 | 0.00 | 7.87 | 7.87 | 7.81 | 697797 |
| 1724798400 | 7.85 | 0 | 0.00 | 7.85 | 7.86 | 7.84 | 757202 |
| 1724712000 | 7.85 | 0.01 | 0.13 | 7.87 | 7.88 | 7.82 | 1158901 |
| 1724452800 | 7.84 | 0.09 | 1.16 | 7.79 | 7.85 | 7.78 | 1278435 |
| 1724366400 | 7.75 | -0.04 | -0.51 | 7.79 | 7.8052 | 7.72 | 1143902 |
