Hot Features
프리미엄
Nuveen New York Municipal Value Fund (NNY)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1643 | -1.96062052506 | 8.38 | 8.38 | 8.2 | 38599 | 8.3079855 | CS |
| 4 | -0.0743 | -0.896260554885 | 8.29 | 8.4419 | 8.2 | 42273 | 8.30106578 | CS |
| 12 | -0.0243 | -0.294902912621 | 8.24 | 8.4419 | 7.96 | 68313 | 8.13710756 | CS |
| 26 | -0.3143 | -3.68464243845 | 8.53 | 8.7 | 7.96 | 60676 | 8.27438173 | CS |
| 52 | -0.1843 | -2.19404761905 | 8.4 | 8.7 | 7.96 | 50782 | 8.29136212 | CS |
| 156 | -1.1243 | -12.0374732334 | 9.34 | 9.62 | 7.58 | 47203 | 8.34686301 | CS |
| 260 | -1.8643 | -18.4950396825 | 10.08 | 10.95 | 7.58 | 38586 | 8.72749581 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741646400 | 8.24 | -0.08 | -0.96 | 8.3 | 8.32 | 8.23 | 32391 |
| 1741390800 | 8.32 | 0.01 | 0.12 | 8.36 | 8.3699999 | 8.28 | 35743 |
| 1741304400 | 8.31 | -0.05 | -0.60 | 8.36 | 8.36 | 8.27 | 38173 |
| 1741218000 | 8.36 | 0.05 | 0.60 | 8.35 | 8.3688 | 8.3 | 30423 |
| 1741131600 | 8.31 | -0.03 | -0.36 | 8.38 | 8.38 | 8.27 | 56266 |
| 1741045200 | 8.34 | -0.02 | -0.24 | 8.41 | 8.4149 | 8.31 | 22126 |
| 1740786000 | 8.36 | 0.07 | 0.84 | 8.2899999 | 8.36 | 8.27 | 78243 |
| 1740699600 | 8.2899999 | -0.06 | -0.72 | 8.38 | 8.38 | 8.26 | 79037 |
| 1740613200 | 8.35 | -0.01 | -0.12 | 8.43 | 8.4419 | 8.31 | 40470 |
| 1740526800 | 8.36 | 0.03 | 0.36 | 8.4 | 8.4 | 8.325 | 27088 |
| 1740440400 | 8.33 | 0.04 | 0.48 | 8.2899999 | 8.33 | 8.2899999 | 33242 |
| 1740181200 | 8.2899999 | 0.02 | 0.24 | 8.31 | 8.32 | 8.275 | 12420 |
| 1740094800 | 8.27 | -0.01 | -0.12 | 8.34 | 8.34 | 8.26 | 18345 |
| 1740008400 | 8.28 | 0.03 | 0.36 | 8.32 | 8.32 | 8.28 | 17311 |
| 1739922000 | 8.25 | -0.03 | -0.36 | 8.32 | 8.32 | 8.25 | 50933 |
| 1739576400 | 8.28 | -0.04 | -0.48 | 8.3699999 | 8.3699999 | 8.25 | 54437 |
| 1739490000 | 8.32 | 0.07 | 0.85 | 8.2899999 | 8.3599 | 8.28638 | 33299 |
| 1739403600 | 8.25 | -0.05 | -0.60 | 8.25 | 8.3047 | 8.23 | 122605 |
| 1739317200 | 8.3 | 0.01 | 0.06 | 8.2899999 | 8.3539999 | 8.2899999 | 20644 |
| 1739230800 | 8.295 | 0 | 0.00 | 8.36 | 8.39 | 8.2899999 | 41343 |
| 1738971600 | 8.295 | 0.02 | 0.18 | 8.34 | 8.34 | 8.26 | 31910 |
| 1738885200 | 8.28 | -0.05 | -0.60 | 8.4 | 8.4 | 8.27 | 46392 |
| 1738798800 | 8.33 | 0.08 | 0.97 | 8.27 | 8.4 | 8.27 | 98301 |
| 1738712400 | 8.25 | 0.03 | 0.36 | 8.24 | 8.27 | 8.22 | 87024 |
| 1738626000 | 8.22 | 0.08 | 0.98 | 8.14 | 8.25 | 8.118 | 86268 |
| 1738366800 | 8.14 | 0 | 0.00 | 8.13 | 8.19 | 8.1268 | 57849 |
| 1738280400 | 8.14 | 0.04 | 0.49 | 8.11 | 8.15 | 8.11 | 43105 |
| 1738194000 | 8.1 | 0.01 | 0.17 | 8.09 | 8.14 | 8.07 | 131931 |
| 1738107600 | 8.0864999 | -0.03 | -0.41 | 8.11 | 8.1155 | 8.07 | 67786 |
| 1738021200 | 8.1199999 | 0.03 | 0.43 | 8.09 | 8.18 | 8.09 | 71696 |
| 1737762000 | 8.085 | -0.05 | -0.65 | 8.08 | 8.1 | 8.07 | 49367 |
| 1737675600 | 8.1376 | 0 | 0.00 | 8.1376 | 8.1376 | 8.1376 | 0 |
| 1737589200 | 8.1376 | -0.01 | -0.15 | 8.15 | 8.1699 | 8.13 | 26693 |
| 1737502800 | 8.15 | -0.01 | -0.12 | 8.2036 | 8.21 | 8.14 | 30913 |
| 1737157200 | 8.16 | 0.04 | 0.49 | 8.16 | 8.2 | 8.14 | 16656 |
| 1737070800 | 8.1199999 | 0.01 | 0.12 | 8.18 | 8.2 | 8.1 | 20921 |
| 1736984400 | 8.11 | 0.04 | 0.50 | 8.07 | 8.13 | 8.07 | 32692 |
| 1736898000 | 8.07 | -0.02 | -0.25 | 8.1 | 8.1222 | 8.07 | 17535 |
| 1736811600 | 8.09 | 0.04 | 0.50 | 8.1199999 | 8.1328 | 8.06 | 17835 |
| 1736552400 | 8.05 | -0.05 | -0.62 | 8.1 | 8.1 | 8.05 | 66555 |
| 1736379600 | 8.1 | 0 | 0.00 | 8.13 | 8.15 | 8.06 | 20515 |
| 1736293200 | 8.1 | -0.03 | -0.37 | 8.17 | 8.17 | 8.09 | 35993 |
| 1736206800 | 8.13 | -0.04 | -0.49 | 8.26 | 8.26 | 8.1 | 85655 |
| 1735947600 | 8.17 | 0.05 | 0.62 | 8.17 | 8.18 | 8.15 | 35323 |
| 1735861200 | 8.1199999 | 0.08 | 0.96 | 8.07 | 8.13 | 8.07 | 56484 |
| 1735688400 | 8.0425 | 0.04 | 0.53 | 8.01 | 8.0647 | 8 | 174089 |
| 1735602000 | 8 | 0.02 | 0.25 | 7.96 | 8.05 | 7.96 | 175287 |
| 1735342800 | 7.98 | 0 | 0.00 | 7.99 | 8 | 7.97 | 134468 |
| 1735256400 | 7.98 | -0.03 | -0.37 | 7.98 | 8.03 | 7.98 | 124503 |
| 1735077840 | 8.01 | 0.02 | 0.25 | 8.02 | 8.05 | 7.97 | 75301 |
| 1734997200 | 7.99 | -0.06 | -0.75 | 8.14 | 8.14 | 7.96 | 316659 |
| 1734738000 | 8.05 | -0 | -0.00 | 8.05 | 8.0928 | 8.0399999 | 146107 |
| 1734651600 | 8.0504 | -0.04 | -0.49 | 8.14 | 8.16 | 8.03 | 170734 |
| 1734565200 | 8.09 | -0.09 | -1.10 | 8.23 | 8.23 | 8.09 | 120630 |
| 1734478800 | 8.18 | -0.05 | -0.61 | 8.24 | 8.24 | 8.13 | 171206 |
| 1734392400 | 8.23 | -0.03 | -0.36 | 8.2899999 | 8.2899999 | 8.2 | 137034 |
| 1734133200 | 8.26 | -0.06 | -0.72 | 8.25 | 8.36 | 8.25 | 140190 |
| 1734046800 | 8.32 | -0.02 | -0.24 | 8.36 | 8.36 | 8.28 | 81295 |
| 1733960400 | 8.3399 | -0.01 | -0.12 | 8.44 | 8.44 | 8.324 | 94995 |
