Hot Features
프리미엄
Nuveen Credit Strategies Income Fund (JQC)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.874125874126 | 5.72 | 5.8 | 5.67 | 417705 | 5.74682809 | CS |
| 4 | 0.05 | 0.874125874126 | 5.72 | 5.84 | 5.64 | 482209 | 5.74463863 | CS |
| 12 | 0 | 0 | 5.77 | 5.91 | 5.64 | 597060 | 5.76270344 | CS |
| 26 | 0.14 | 2.48667850799 | 5.63 | 5.91 | 5.37 | 582942 | 5.69514026 | CS |
| 52 | 0.74 | 14.7117296223 | 5.03 | 5.91 | 4.98 | 618076 | 5.52917532 | CS |
| 156 | -0.71 | -10.9567901235 | 6.48 | 6.6 | 4.82 | 555117 | 5.48375605 | CS |
| 260 | -1.5 | -20.6327372765 | 7.27 | 7.74 | 3.75 | 653023 | 5.93577254 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 5.7699999 | 0.01 | 0.17 | 5.78 | 5.78 | 5.75 | 322416 |
| 1732146000 | 5.76 | -0.02 | -0.35 | 5.79 | 5.8 | 5.75 | 418393 |
| 1732059600 | 5.78 | 0.04 | 0.70 | 5.74 | 5.78 | 5.7297 | 542905 |
| 1731973200 | 5.74 | 0.05 | 0.88 | 5.69 | 5.74 | 5.69 | 294893 |
| 1731714000 | 5.69 | -0.07 | -1.22 | 5.72 | 5.76 | 5.67 | 509918 |
| 1731627600 | 5.76 | -0.01 | -0.17 | 5.7699999 | 5.78 | 5.72 | 510748 |
| 1731541200 | 5.7699999 | -0.02 | -0.35 | 5.82 | 5.82 | 5.75 | 677187 |
| 1731454800 | 5.79 | -0.05 | -0.86 | 5.84 | 5.84 | 5.7699999 | 492725 |
| 1731368400 | 5.84 | 0.04 | 0.69 | 5.82 | 5.84 | 5.8 | 579786 |
| 1731109200 | 5.8 | 0.03 | 0.52 | 5.8 | 5.8087 | 5.7699999 | 744646 |
| 1731022800 | 5.7699999 | 0.05 | 0.87 | 5.74 | 5.7699999 | 5.72 | 451113 |
| 1730936400 | 5.72 | 0.01 | 0.18 | 5.75 | 5.75 | 5.69 | 650634 |
| 1730850000 | 5.71 | 0.04 | 0.71 | 5.69 | 5.7299 | 5.68 | 333145 |
| 1730763600 | 5.67 | -0.06 | -1.05 | 5.7 | 5.72 | 5.67 | 423869 |
| 1730500800 | 5.73 | 0.02 | 0.35 | 5.72 | 5.748 | 5.7 | 622675 |
| 1730414400 | 5.71 | 0.02 | 0.35 | 5.69 | 5.715 | 5.66 | 522819 |
| 1730328000 | 5.69 | 0.05 | 0.89 | 5.66 | 5.705 | 5.66 | 335172 |
| 1730241600 | 5.64 | -0.1 | -1.74 | 5.71 | 5.725 | 5.64 | 448181 |
| 1730155200 | 5.74 | 0.01 | 0.17 | 5.74 | 5.75 | 5.7192 | 291300 |
| 1729896000 | 5.73 | 0.02 | 0.35 | 5.72 | 5.74 | 5.69 | 471655 |
| 1729809600 | 5.71 | 0.03 | 0.53 | 5.7 | 5.75 | 5.66 | 334017 |
| 1729723200 | 5.68 | -0.05 | -0.87 | 5.72 | 5.745 | 5.68 | 396147 |
| 1729636800 | 5.73 | 0.02 | 0.35 | 5.73 | 5.7499 | 5.71 | 303271 |
| 1729550400 | 5.71 | -0.03 | -0.52 | 5.71 | 5.74 | 5.69 | 488673 |
| 1729291200 | 5.74 | -0.02 | -0.35 | 5.74 | 5.7798999 | 5.74 | 418767 |
| 1729204800 | 5.76 | 0.03 | 0.52 | 5.75 | 5.7699999 | 5.7234999 | 357146 |
| 1729118400 | 5.73 | -0.04 | -0.69 | 5.78 | 5.79 | 5.7201 | 523208 |
| 1729032000 | 5.7699999 | -0.05 | -0.86 | 5.79 | 5.8 | 5.76 | 461560 |
| 1728945600 | 5.82 | 0 | 0.00 | 5.84 | 5.84 | 5.7699999 | 542361 |
| 1728686400 | 5.82 | -0.02 | -0.34 | 5.83 | 5.84 | 5.79 | 670281 |
| 1728600000 | 5.84 | 0.07 | 1.21 | 5.8 | 5.845 | 5.78 | 630019 |
| 1728513600 | 5.7699999 | -0.05 | -0.86 | 5.79 | 5.82 | 5.75 | 558198 |
| 1728427200 | 5.82 | 0.05 | 0.87 | 5.78 | 5.82 | 5.7699999 | 619856 |
| 1728340800 | 5.7699999 | 0.05 | 0.87 | 5.72 | 5.78 | 5.72 | 814283 |
| 1728081600 | 5.72 | 0.06 | 1.06 | 5.72 | 5.72 | 5.68 | 747777 |
| 1727995200 | 5.66 | -0.04 | -0.70 | 5.67 | 5.7 | 5.6513 | 734601 |
| 1727908800 | 5.7 | -0.02 | -0.35 | 5.73 | 5.73 | 5.67 | 586279 |
| 1727822400 | 5.72 | -0.07 | -1.21 | 5.8099999 | 5.8099999 | 5.7 | 1018986 |
| 1727736000 | 5.79 | 0.09 | 1.58 | 5.69 | 5.79 | 5.69 | 735789 |
| 1727476800 | 5.7 | 0.01 | 0.18 | 5.69 | 5.72 | 5.68 | 606338 |
| 1727390400 | 5.69 | -0.05 | -0.87 | 5.74 | 5.7699999 | 5.69 | 457610 |
| 1727304000 | 5.74 | 0.03 | 0.53 | 5.72 | 5.75 | 5.68 | 635895 |
| 1727217600 | 5.71 | 0.04 | 0.71 | 5.65 | 5.71 | 5.65 | 440553 |
| 1727131200 | 5.67 | -0.02 | -0.35 | 5.67 | 5.68 | 5.65 | 513465 |
| 1726872000 | 5.69 | 0.02 | 0.35 | 5.7 | 5.7 | 5.67 | 339892 |
| 1726785600 | 5.67 | -0.03 | -0.53 | 5.74 | 5.74 | 5.67 | 944169 |
| 1726699200 | 5.7 | 0 | 0.00 | 5.7 | 5.73 | 5.68 | 651505 |
| 1726612800 | 5.7 | -0.01 | -0.18 | 5.73 | 5.745 | 5.7 | 552392 |
| 1726526400 | 5.71 | -0.03 | -0.52 | 5.7699999 | 5.7699999 | 5.66 | 1310445 |
| 1726267200 | 5.74 | -0.11 | -1.88 | 5.82 | 5.83 | 5.73 | 821028 |
| 1726180800 | 5.85 | -0.06 | -1.02 | 5.91 | 5.91 | 5.83 | 1238582 |
| 1726094400 | 5.91 | 0.01 | 0.17 | 5.9 | 5.91 | 5.835 | 1174595 |
| 1726008000 | 5.9 | 0.03 | 0.51 | 5.91 | 5.91 | 5.83 | 894090 |
| 1725921600 | 5.87 | 0.01 | 0.17 | 5.84 | 5.87 | 5.83 | 454582 |
| 1725662400 | 5.86 | -0.02 | -0.34 | 5.89 | 5.89 | 5.85 | 450043 |
| 1725576000 | 5.88 | 0.03 | 0.51 | 5.86 | 5.88 | 5.835 | 874266 |
| 1725489600 | 5.85 | 0.04 | 0.69 | 5.8099999 | 5.86 | 5.8000999 | 787210 |
| 1725403200 | 5.8099999 | 0.03 | 0.52 | 5.8 | 5.82 | 5.7699999 | 891332 |
| 1725057600 | 5.78 | 0.03 | 0.52 | 5.7699999 | 5.8 | 5.76 | 603152 |
| 1724971200 | 5.75 | 0.02 | 0.35 | 5.75 | 5.76 | 5.73 | 285260 |
| 1724884800 | 5.73 | -0.03 | -0.52 | 5.78 | 5.78 | 5.725 | 382615 |
| 1724798400 | 5.76 | -0.02 | -0.35 | 5.7699999 | 5.78 | 5.7505 | 544364 |
| 1724712000 | 5.78 | 0.03 | 0.52 | 5.78 | 5.78 | 5.75 | 444957 |
| 1724452800 | 5.75 | 0.04 | 0.70 | 5.73 | 5.75 | 5.7093 | 418199 |
| 1724366400 | 5.71 | -0.03 | -0.52 | 5.74 | 5.7699999 | 5.68 | 732220 |
