24,620$
-0,44%
Echtzeit-Aktienkurs Nuveen Preferred and Income Term Fund
Bid:
Ask:
Aktienkurse zur Nuveen Preferred and Income Term Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 20,64 | 20,72 | 20,64 | 20,68 | -0,19% | 30.876,00 |
| 18.09.2025 | 20,75 | 20,75 | 20,65 | 20,72 | 0,14% | 27.065,00 |
| 17.09.2025 | 20,71 | 20,72 | 20,66 | 20,69 | -0,05% | 16.508,00 |
| 16.09.2025 | 20,63 | 20,70 | 20,58 | 20,70 | 0,49% | 19.750,00 |
| 15.09.2025 | 20,64 | 20,64 | 20,51 | 20,60 | -0,43% | 30.485,00 |
| 12.09.2025 | 20,70 | 20,74 | 20,55 | 20,69 | -0,05% | 26.461,00 |
| 11.09.2025 | 20,71 | 20,74 | 20,52 | 20,70 | 0,29% | 36.843,00 |
| 10.09.2025 | 20,67 | 20,67 | 20,49 | 20,64 | 0,49% | 38.867,00 |
| 09.09.2025 | 20,53 | 20,56 | 20,45 | 20,54 | -0,05% | 54.043,00 |
| 08.09.2025 | 20,53 | 20,70 | 20,45 | 20,55 | 0,39% | 63.432,00 |
| 05.09.2025 | 20,55 | 20,56 | 20,39 | 20,47 | 0,24% | 43.332,00 |
| 04.09.2025 | 20,38 | 20,45 | 20,27 | 20,42 | 0,42% | 30.968,00 |
| 03.09.2025 | 20,23 | 20,38 | 20,23 | 20,34 | 0,22% | 25.837,00 |
| 02.09.2025 | 20,25 | 20,29 | 20,22 | 20,29 | 0,40% | 29.644,00 |
| 29.08.2025 | 20,21 | 20,23 | 20,15 | 20,21 | 0,10% | 18.065,00 |
| 28.08.2025 | 20,20 | 20,32 | 20,18 | 20,19 | -0,10% | 33.958,00 |
| 27.08.2025 | 20,35 | 20,35 | 20,17 | 20,21 | -0,17% | 23.898,00 |
| 26.08.2025 | 20,25 | 20,31 | 20,23 | 20,25 | 0,12% | 17.881,00 |
| 25.08.2025 | 20,25 | 20,34 | 20,19 | 20,22 | -0,79% | 24.173,00 |
| 22.08.2025 | 20,31 | 20,42 | 20,00 | 20,38 | 0,99% | 16.760,00 |
| 21.08.2025 | 20,22 | 20,28 | 20,15 | 20,18 | -0,39% | 21.708,00 |
| 20.08.2025 | 20,19 | 20,32 | 20,14 | 20,26 | 0,00% | 19.532,00 |
| 19.08.2025 | 20,20 | 20,32 | 20,13 | 20,26 | -0,05% | 12.148,00 |
| 18.08.2025 | 20,29 | 20,38 | 20,22 | 20,27 | -0,15% | 22.765,00 |
| 15.08.2025 | 20,38 | 20,46 | 20,25 | 20,30 | -0,83% | 16.041,00 |
| 14.08.2025 | 20,53 | 20,53 | 20,42 | 20,47 | 0,20% | 13.055,00 |
| 13.08.2025 | 20,52 | 20,64 | 20,41 | 20,43 | -0,47% | 30.280,00 |
| 12.08.2025 | 20,40 | 20,56 | 20,40 | 20,53 | 0,18% | 13.530,00 |
| 11.08.2025 | 20,46 | 20,56 | 20,34 | 20,49 | 0,29% | 8.584,00 |
| 08.08.2025 | 20,40 | 20,50 | 20,40 | 20,43 | 0,29% | 10.270,00 |
| 07.08.2025 | 20,40 | 20,52 | 20,35 | 20,37 | 0,00% | 8.520,00 |
| 06.08.2025 | 20,51 | 20,51 | 20,28 | 20,37 | -0,29% | 20.400,00 |
| 05.08.2025 | 20,42 | 20,54 | 20,42 | 20,43 | 0,05% | 10.547,00 |
| 04.08.2025 | 20,45 | 20,51 | 20,38 | 20,42 | -0,05% | 15.698,00 |
| 01.08.2025 | 20,66 | 20,70 | 20,38 | 20,43 | -0,54% | 31.843,00 |
| 31.07.2025 | 20,36 | 20,54 | 20,36 | 20,54 | 1,10% | 16.557,00 |
| 30.07.2025 | 20,37 | 20,47 | 20,32 | 20,32 | -0,17% | 27.571,00 |
| 29.07.2025 | 20,48 | 20,48 | 20,35 | 20,35 | -0,65% | 9.185,00 |
| 28.07.2025 | 20,37 | 20,58 | 20,37 | 20,48 | 0,26% | 24.877,00 |
| 25.07.2025 | 20,43 | 20,44 | 20,30 | 20,43 | 0,64% | 11.154,00 |
| 24.07.2025 | 20,29 | 20,38 | 20,27 | 20,30 | -0,15% | 14.302,00 |
| 23.07.2025 | 20,29 | 20,33 | 20,20 | 20,33 | 0,30% | 13.307,00 |
| 22.07.2025 | 20,29 | 20,38 | 20,25 | 20,27 | -0,30% | 24.435,00 |
| 21.07.2025 | 20,34 | 20,40 | 20,28 | 20,33 | -0,10% | 18.252,00 |
| 18.07.2025 | 20,38 | 20,48 | 20,33 | 20,35 | -0,54% | 13.993,00 |
| 17.07.2025 | 20,43 | 20,64 | 20,34 | 20,46 | -0,27% | 38.198,00 |
| 16.07.2025 | 20,54 | 20,84 | 20,47 | 20,52 | -0,12% | 10.895,00 |
| 15.07.2025 | 20,65 | 20,66 | 20,46 | 20,54 | -0,58% | 10.868,00 |
| 14.07.2025 | 20,62 | 20,72 | 20,55 | 20,66 | 0,05% | 26.060,00 |
| 11.07.2025 | 20,64 | 20,84 | 20,61 | 20,65 | -0,29% | 13.518,00 |
| 10.07.2025 | 20,73 | 20,85 | 20,68 | 20,71 | -0,10% | 18.972,00 |
| 09.07.2025 | 20,60 | 20,81 | 20,58 | 20,73 | 0,83% | 14.973,00 |
| 08.07.2025 | 20,77 | 20,77 | 20,56 | 20,56 | -0,72% | 26.379,00 |
| 07.07.2025 | 20,77 | 20,77 | 20,61 | 20,71 | 0,19% | 18.733,00 |
| 03.07.2025 | 20,85 | 20,96 | 20,66 | 20,67 | -0,48% | 19.106,00 |
| 02.07.2025 | 20,89 | 20,89 | 20,65 | 20,77 | -0,19% | 13.418,00 |
| 01.07.2025 | 20,82 | 20,88 | 20,33 | 20,81 | 0,05% | 35.790,00 |
| 30.06.2025 | 20,66 | 20,80 | 20,51 | 20,80 | 1,41% | 21.137,00 |
| 27.06.2025 | 20,54 | 20,60 | 20,39 | 20,51 | -0,15% | 13.010,00 |
| 26.06.2025 | 20,44 | 20,58 | 20,44 | 20,54 | 0,49% | 38.613,00 |
| 25.06.2025 | 20,50 | 20,52 | 20,35 | 20,44 | -0,05% | 12.629,00 |
| 24.06.2025 | 20,46 | 20,50 | 20,30 | 20,45 | 0,87% | 7.234,00 |
| 23.06.2025 | 20,25 | 20,31 | 20,10 | 20,27 | -0,18% | 6.947,00 |
| 20.06.2025 | 20,17 | 20,50 | 20,07 | 20,31 | 0,20% | 48.522,00 |
| 18.06.2025 | 20,15 | 20,43 | 20,07 | 20,27 | 0,45% | 21.338,00 |
| 17.06.2025 | 20,25 | 20,44 | 20,10 | 20,18 | -0,44% | 15.761,00 |
| 16.06.2025 | 20,31 | 20,50 | 20,01 | 20,27 | -0,78% | 36.256,00 |
| 13.06.2025 | 20,29 | 20,50 | 20,26 | 20,43 | -0,78% | 9.328,00 |
| 12.06.2025 | 20,60 | 20,70 | 20,35 | 20,59 | -0,19% | 31.713,00 |
| 11.06.2025 | 20,55 | 20,70 | 20,45 | 20,63 | 0,29% | 41.771,00 |
| 10.06.2025 | 20,49 | 20,76 | 20,31 | 20,57 | 0,69% | 84.540,00 |
| 09.06.2025 | 20,40 | 20,54 | 20,34 | 20,43 | 0,34% | 40.965,00 |
| 06.06.2025 | 20,36 | 20,40 | 20,34 | 20,36 | 0,32% | 8.548,00 |
| 05.06.2025 | 20,31 | 20,40 | 20,30 | 20,30 | -0,27% | 28.337,00 |
| 04.06.2025 | 20,22 | 20,40 | 20,20 | 20,35 | 0,39% | 12.953,00 |
| 03.06.2025 | 20,12 | 20,37 | 20,12 | 20,27 | 0,65% | 24.741,00 |
| 02.06.2025 | 20,34 | 20,40 | 20,11 | 20,14 | -0,35% | 41.374,00 |
| 30.05.2025 | 20,21 | 20,29 | 20,10 | 20,21 | 0,80% | 22.323,00 |
| 29.05.2025 | 20,15 | 20,24 | 19,94 | 20,05 | -0,25% | 46.091,00 |
| 28.05.2025 | 20,40 | 20,40 | 19,87 | 20,10 | -0,25% | 30.792,00 |
| 27.05.2025 | 20,29 | 20,38 | 20,13 | 20,15 | -0,05% | 98.196,00 |
| 23.05.2025 | 20,30 | 20,40 | 20,10 | 20,16 | -1,08% | 16.346,00 |
| 22.05.2025 | 20,47 | 20,49 | 20,13 | 20,38 | 0,20% | 17.171,00 |
| 21.05.2025 | 20,24 | 20,63 | 20,24 | 20,34 | -1,17% | 87.353,00 |
| 20.05.2025 | 20,60 | 20,71 | 20,53 | 20,58 | 0,05% | 31.567,00 |
| 19.05.2025 | 20,69 | 20,69 | 20,42 | 20,57 | -0,63% | 38.223,00 |
| 16.05.2025 | 20,70 | 20,75 | 20,51 | 20,70 | 0,00% | 30.003,00 |
| 15.05.2025 | 20,70 | 20,82 | 20,63 | 20,70 | -1,43% | 36.252,00 |
| 14.05.2025 | 20,83 | 21,20 | 20,75 | 21,00 | -0,33% | 60.977,00 |
| 13.05.2025 | 20,73 | 21,20 | 20,52 | 21,07 | 0,57% | 65.849,00 |
| 12.05.2025 | 20,62 | 20,99 | 20,60 | 20,95 | 1,80% | 81.020,00 |
| 09.05.2025 | 20,47 | 20,69 | 20,41 | 20,58 | 0,54% | 32.666,00 |
| 08.05.2025 | 20,41 | 20,58 | 20,20 | 20,47 | 1,09% | 24.821,00 |
| 07.05.2025 | 20,20 | 20,41 | 20,19 | 20,25 | -0,34% | 28.056,00 |
| 06.05.2025 | 19,87 | 20,46 | 19,81 | 20,32 | 0,20% | 49.908,00 |
| 05.05.2025 | 20,05 | 20,37 | 19,98 | 20,28 | 0,30% | 42.849,00 |
| 02.05.2025 | 20,01 | 20,22 | 19,94 | 20,22 | 0,80% | 16.549,00 |
| 01.05.2025 | 20,12 | 20,23 | 19,46 | 20,06 | 0,85% | 31.563,00 |
| 30.04.2025 | 19,47 | 19,95 | 19,47 | 19,89 | 0,45% | 32.785,00 |
| 29.04.2025 | 19,80 | 19,95 | 19,75 | 19,80 | -0,25% | 49.872,00 |