Hot Features
프리미엄
Nuveen Preferred and Income Opportunities Fund (JPC)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 0.0625782227785 | 7.99 | 8.016702 | 7.88 | 1200365 | 7.95849247 | CS |
| 4 | -0.025 | -0.311720698254 | 8.02 | 8.03 | 7.87 | 1070643 | 7.9495044 | CS |
| 12 | -0.125 | -1.539408867 | 8.12 | 8.17 | 7.79 | 1070314 | 7.99525689 | CS |
| 26 | 0.435 | 5.75396825397 | 7.56 | 8.24 | 7.41 | 1059814 | 7.95642345 | CS |
| 52 | 0.795 | 11.0416666667 | 7.2 | 8.24 | 6.72 | 958208 | 7.65396625 | CS |
| 156 | -1.125 | -12.3355263158 | 9.12 | 9.185 | 5.94 | 607566 | 7.36469562 | CS |
| 260 | -2.505 | -23.8571428571 | 10.5 | 10.765 | 4.62 | 494486 | 7.75194863 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738626000 | 8 | 0.04 | 0.50 | 7.95 | 8.01 | 7.93 | 1551387 |
| 1738366800 | 7.96 | 0.02 | 0.25 | 7.96 | 7.975 | 7.9209 | 926166 |
| 1738280400 | 7.94 | 0.04 | 0.51 | 7.91 | 7.96 | 7.9 | 875887 |
| 1738194000 | 7.9 | -0.08 | -1.00 | 7.98 | 7.98 | 7.88 | 1331917 |
| 1738107600 | 7.98 | 0 | 0.00 | 7.99 | 8 | 7.91 | 1316467 |
| 1738021200 | 7.98 | 0 | 0.00 | 7.96 | 8.01 | 7.95 | 1121101 |
| 1737762000 | 7.98 | 0.04 | 0.50 | 7.96 | 7.98 | 7.93 | 642521 |
| 1737675600 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 0 |
| 1737589200 | 7.94 | 0.01 | 0.13 | 7.94 | 7.94 | 7.89 | 955387 |
| 1737502800 | 7.93 | 0.03 | 0.38 | 7.935 | 7.99 | 7.89 | 1761000 |
| 1737157200 | 7.9 | -0.01 | -0.13 | 7.91 | 7.93 | 7.9 | 626462 |
| 1737070800 | 7.91 | -0.01 | -0.13 | 7.94 | 7.94 | 7.89 | 755745 |
| 1736984400 | 7.92 | -0.03 | -0.38 | 7.92 | 7.95 | 7.91 | 1331384 |
| 1736898000 | 7.95 | 0.05 | 0.63 | 7.93 | 7.95 | 7.9 | 914050 |
| 1736811600 | 7.9 | -0.06 | -0.75 | 7.91 | 7.95 | 7.87 | 966310 |
| 1736552400 | 7.96 | -0.04 | -0.50 | 7.96 | 7.97 | 7.89 | 1272740 |
| 1736379600 | 8 | 0.03 | 0.38 | 7.97 | 8 | 7.93 | 1063626 |
| 1736293200 | 7.97 | -0.06 | -0.75 | 8.02 | 8.03 | 7.945 | 788789 |
| 1736206800 | 8.03 | 0 | 0.00 | 8.03 | 8.0399999 | 7.98 | 1163656 |
| 1735947600 | 8.03 | 0.03 | 0.37 | 8 | 8.03 | 7.985 | 717110 |
| 1735861200 | 8 | 0.14 | 1.78 | 7.93 | 8 | 7.91 | 937755 |
| 1735688400 | 7.86 | -0.04 | -0.51 | 7.95 | 7.97 | 7.85 | 1603411 |
| 1735602000 | 7.9 | 0.05 | 0.64 | 7.85 | 7.915 | 7.8 | 1809659 |
| 1735342800 | 7.85 | -0.09 | -1.13 | 7.94 | 7.94 | 7.83 | 906629 |
| 1735256400 | 7.94 | -0.03 | -0.38 | 7.95 | 7.96 | 7.89 | 1190537 |
| 1735077840 | 7.97 | 0.02 | 0.25 | 7.98 | 7.98 | 7.95 | 592519 |
| 1734997200 | 7.95 | 0.05 | 0.63 | 7.9 | 7.95 | 7.9 | 1265753 |
| 1734738000 | 7.9 | 0.07 | 0.89 | 7.84 | 7.96 | 7.8328 | 1340549 |
| 1734651600 | 7.83 | -0.06 | -0.76 | 7.87 | 7.87 | 7.79 | 1886960 |
| 1734565200 | 7.89 | -0.09 | -1.13 | 8 | 8.02 | 7.87 | 1544486 |
| 1734478800 | 7.98 | -0.1 | -1.24 | 8.07 | 8.0752 | 7.98 | 1206820 |
| 1734392400 | 8.08 | 0.01 | 0.12 | 8.08 | 8.11 | 8.03 | 1183508 |
| 1734133200 | 8.07 | -0.03 | -0.37 | 8.05 | 8.08 | 8.0399999 | 1032710 |
| 1734046800 | 8.1 | -0.04 | -0.49 | 8.1199999 | 8.14 | 8.09 | 1060532 |
| 1733960400 | 8.14 | -0.02 | -0.25 | 8.16 | 8.1649999 | 8.13 | 1042855 |
| 1733874000 | 8.16 | 0.02 | 0.25 | 8.16 | 8.17 | 8.15 | 966527 |
| 1733787600 | 8.14 | 0.03 | 0.37 | 8.13 | 8.15 | 8.1199999 | 892645 |
| 1733528400 | 8.11 | 0.04 | 0.50 | 8.11 | 8.13 | 8.08 | 1036367 |
| 1733442000 | 8.07 | -0.02 | -0.25 | 8.1199999 | 8.13 | 8.07 | 666379 |
| 1733355600 | 8.09 | -0.03 | -0.37 | 8.1199999 | 8.13 | 8.055 | 1115992 |
| 1733269200 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.09 | 671699 |
| 1733182800 | 8.1199999 | 0.04 | 0.50 | 8.11 | 8.1199999 | 8.0833 | 1327864 |
| 1732917840 | 8.08 | 0.05 | 0.62 | 8.06 | 8.08 | 8.05 | 538083 |
| 1732750800 | 8.03 | 0.01 | 0.12 | 8.0399999 | 8.06 | 8.02 | 597375 |
| 1732664400 | 8.02 | -0.05 | -0.62 | 8.06 | 8.07 | 8.0005 | 868976 |
| 1732578000 | 8.07 | 0.02 | 0.25 | 8.06 | 8.08 | 8.05 | 868982 |
| 1732318800 | 8.05 | -0.03 | -0.37 | 8.08 | 8.09 | 8.03 | 769095 |
| 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 |
