NXG NextGen Infrastructure Income Fund【NXG】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
NXG NextGen Infrastructure Income Fund (NXG)
NXG NextGen Infrastructure Income Fund (NXG) 과거

NXG NextGen Infrastructure Income Fund (NXG)

50.01

-0.58

(-1.15%)

마감 18 1월 6:00AM

49.86

-0.15

(-0.30%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.01	6.40425531915	47	50.956	45.7898	34491	49.09987301	CS
4	9.11	22.2738386308	40.9	50.956	40.9	31282	46.68983768	CS
12	5.48	12.3063103526	44.53	53.84	40.22	34166	46.59150587	CS
26	10.63	26.9933976638	39.38	53.84	34.83	35091	43.10251451	CS
52	14.44	40.5960078718	35.57	53.84	32.04	31828	41.2006863	CS
156	47.03	1578.18791946	2.98	53.84	2.98	15965	39.5349383	CS
260	47.03	1578.18791946	2.98	53.84	2.98	9587	39.5349383	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737157200	50.01	-0.58	-1.15	50.57	50.99	49.86	28712
1737070800	50.59	0.48	0.96	49.42	50.956	49.42	39570
1736984400	50.11	1.06	2.16	47.58	50.4	47.58	41060
1736898000	49.05	1.55	3.26	48	49.75	47.845735	44550
1736811600	47.5	1.3	2.81	46.66	47.65	46.066	29898
1736552400	46.2	0.5	1.09	47	47.5798	45.7898	17375
1736379600	45.7	-1.04	-2.23	46.78	47.34	45.5122	27818
1736293200	46.74	-0.78	-1.64	47.79	48.23	46.6101	21058
1736206800	47.52	-0.88	-1.82	48.28	48.48	47.31	41556
1735947600	48.4	1.55	3.31	47.45	48.605	47.44	35641
1735861200	46.85	1.06	2.31	45.97	47.85	45.97	53562
1735688400	45.79	0.41	0.90	46.09	46.09	44.8	25479
1735602000	45.38	1.39	3.16	43.585	45.44	43.585	31714
1735342800	43.99	-0.25	-0.57	43.7847	44.04	43.6509	14783
1735256400	44.24	0.26	0.59	44.03	44.24	43.6101	17297
1735077840	43.98	1.07	2.49	42.87	44.16	42.87	24913
1734997200	42.91	0.74	1.75	42.16	42.97	42	23292
1734738000	42.17	1.45	3.56	40.9	42.5247	40.9	42228
1734651600	40.72	-0.17	-0.42	41.9362	42.06	40.22	53071
1734565200	40.89	-1.12	-2.67	42.37	43.0234	40.8	35587
1734478800	42.01	-2.18	-4.93	43.915	43.915	41.83	115521
1734392400	44.1866	-2.69	-5.75	46.125	46.125	44	65414
1734133200	46.88	0.5	1.08	46.18	47.2757	46.18	21904
1734046800	46.38	0.33	0.71	46.4335	46.64	45.6984	30043
1733960400	46.0512	-1.23	-2.60	47.4821	47.4821	45.77	42815
1733874000	47.28	-1.7	-3.47	48.835	48.835	47.1701	37446
1733787600	48.98	-0.55	-1.11	49.6309	49.775	48.89	21694
1733528400	49.53	0.26	0.53	49.6805	49.745	48.5024	29977
1733442000	49.27	2.21	4.70	47.9	49.27	47.575	31563
1733355600	47.06	-3.06	-6.11	49.15	49.46	46.9	120781
1733269200	50.12	-3.11	-5.83	52.4611	52.4611	49.345	99822
1733182800	53.225	-0.22	-0.40	53.7	53.84	52.24	46923
1732917840	53.44	2.04	3.97	51.72	53.56	51.25	29164
1732750800	51.4	0.56	1.10	50.84	51.5999	50.4501	21824
1732664400	50.84	0.87	1.74	49.94	51.1	49.75	36242
1732578000	49.97	0.5	1.01	50	50.183	49.66	31107
1732318800	49.47	0.41	0.84	49.04	49.6778	48.9991	24375
1732232400	49.06	1.23	2.57	47.89	49.18	47.89	26220
1732146000	47.83	0.38	0.80	47.45	47.83	47.3502	15019
1732059600	47.45	0.42	0.89	46.99	47.4799	46.7222	23998
1731973200	47.03	0.09	0.19	47.2099	47.2099	46.785	25084
1731714000	46.94	-0.18	-0.38	46.4131	47.05	46.4131	20659
1731627600	47.12	0.01	0.02	47.19	47.3	47.12	11365
1731541200	47.11	-0.19	-0.40	47.385	47.5745	47	24633
1731454800	47.3	-0.03	-0.06	47.27	47.71	47.14	23679
1731368400	47.33	0.91	1.96	46.77	47.5	46.77	28100
1731109200	46.42	0.48	1.04	46.3	46.5	46.105	38270
1731022800	45.94	0.1	0.22	45.6703	46.26	45.6703	17830
1730936400	45.84	2	4.56	44.28	46.35	44.2171	51853
1730850000	43.84	0.19	0.44	43.96	43.97	43.62	21033
1730763600	43.65	0.12	0.26	43.8	44.1066	43.4859	14773
1730500800	43.535	0.28	0.66	43.17	43.6391	43.17	12343
1730414400	43.25	0.05	0.12	43.1501	44.17	43.1501	24328
1730328000	43.2	0	0.00	43.3918	43.6	43	34834
1730241600	43.2	-0.8	-1.82	44	44.1148	42.84	31864
1730155200	44	0.11	0.26	44.19	44.28	43.76	19553
1729896000	43.8864	-0.41	-0.93	44.53	44.5699	43.84	20813
1729809600	44.3	-0.15	-0.34	44.29	44.9244	43.8401	56069
1729723200	44.45	-0.15	-0.34	44.54	44.626	44.27	17709
1729636800	44.6	0.42	0.95	44.48	44.81	44.4658	24030
1729550400	44.18	-0.11	-0.25	44.3	44.4779	44.0538	20903
1729291200	44.29	0.31	0.70	43.98	44.44	43.9	18736

NXG NextGen Infrastructu...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관