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 |
|---|---|---|---|---|---|---|
| 13.03.2025 | 19,63 | 19,75 | 19,52 | 19,52 | -0,81% | 54.691,00 |
| 12.03.2025 | 19,73 | 19,79 | 19,59 | 19,68 | 0,20% | 36.566,00 |
| 11.03.2025 | 19,67 | 19,78 | 19,59 | 19,64 | 0,20% | 34.911,00 |
| 10.03.2025 | 19,91 | 20,00 | 19,60 | 19,60 | -1,01% | 25.832,00 |
| 07.03.2025 | 19,99 | 19,99 | 19,76 | 19,80 | -0,45% | 21.608,00 |
| 06.03.2025 | 19,97 | 20,00 | 19,89 | 19,89 | -0,45% | 16.746,00 |
| 05.03.2025 | 20,04 | 20,05 | 19,91 | 19,98 | -0,40% | 14.184,00 |
| 04.03.2025 | 20,15 | 20,39 | 20,02 | 20,06 | -0,25% | 50.303,00 |
| 03.03.2025 | 20,11 | 20,17 | 20,03 | 20,11 | 0,50% | 31.057,00 |
| 28.02.2025 | 19,87 | 20,01 | 19,83 | 20,01 | 1,16% | 24.226,00 |
| 27.02.2025 | 19,92 | 19,97 | 19,78 | 19,78 | -0,60% | 22.331,00 |
| 26.02.2025 | 19,90 | 20,02 | 19,86 | 19,90 | -0,25% | 13.730,00 |
| 25.02.2025 | 19,98 | 20,12 | 19,85 | 19,95 | -0,15% | 39.255,00 |
| 24.02.2025 | 20,10 | 20,10 | 19,92 | 19,98 | -0,20% | 13.068,00 |
| 21.02.2025 | 20,14 | 20,14 | 19,97 | 20,02 | -0,05% | 25.924,00 |
| 20.02.2025 | 20,25 | 20,25 | 19,95 | 20,03 | -0,94% | 58.360,00 |
| 19.02.2025 | 20,38 | 20,38 | 20,01 | 20,22 | -0,15% | 42.246,00 |
| 18.02.2025 | 20,31 | 20,32 | 20,22 | 20,25 | -0,15% | 18.051,00 |
| 14.02.2025 | 20,22 | 20,33 | 20,11 | 20,28 | -0,54% | 10.314,00 |
| 13.02.2025 | 20,30 | 20,50 | 20,26 | 20,39 | 0,64% | 23.486,00 |
| 12.02.2025 | 20,26 | 20,36 | 20,08 | 20,26 | -0,15% | 39.007,00 |
| 11.02.2025 | 20,26 | 20,47 | 20,26 | 20,29 | 0,00% | 13.664,00 |
| 10.02.2025 | 20,37 | 20,43 | 20,11 | 20,29 | -0,05% | 10.400,00 |
| 07.02.2025 | 20,41 | 20,43 | 20,28 | 20,30 | -0,73% | 10.221,00 |
| 06.02.2025 | 20,48 | 20,50 | 20,36 | 20,45 | 0,00% | 45.133,00 |
| 05.02.2025 | 20,30 | 20,57 | 20,30 | 20,45 | 0,69% | 27.535,00 |
| 04.02.2025 | 20,26 | 20,37 | 20,25 | 20,31 | 0,59% | 26.441,00 |
| 03.02.2025 | 20,25 | 20,28 | 20,00 | 20,19 | 0,20% | 38.689,00 |
| 31.01.2025 | 20,12 | 20,16 | 20,01 | 20,15 | 0,40% | 18.253,00 |
| 30.01.2025 | 20,16 | 20,26 | 20,04 | 20,07 | -0,20% | 17.654,00 |
| 29.01.2025 | 20,17 | 20,24 | 19,89 | 20,11 | -0,05% | 12.715,00 |
| 28.01.2025 | 20,21 | 20,21 | 20,08 | 20,12 | -0,35% | 25.239,00 |
| 27.01.2025 | 20,13 | 20,25 | 20,05 | 20,19 | 0,45% | 28.959,00 |
| 24.01.2025 | 20,05 | 20,14 | 19,90 | 20,10 | 0,80% | 48.523,00 |
| 23.01.2025 | 20,10 | 20,10 | 19,90 | 19,94 | -0,60% | 14.952,00 |
| 22.01.2025 | 20,14 | 20,20 | 19,89 | 20,06 | 0,00% | 19.796,00 |
| 21.01.2025 | 20,05 | 20,21 | 20,05 | 20,06 | 0,15% | 13.688,00 |
| 17.01.2025 | 19,99 | 20,10 | 19,96 | 20,03 | 0,45% | 17.871,00 |
| 16.01.2025 | 19,96 | 20,01 | 19,83 | 19,94 | 0,00% | 20.697,00 |
| 15.01.2025 | 19,81 | 19,99 | 19,81 | 19,94 | 0,10% | 21.084,00 |
| 14.01.2025 | 19,76 | 19,96 | 19,72 | 19,92 | 0,81% | 30.450,00 |
| 13.01.2025 | 19,80 | 19,85 | 19,68 | 19,76 | 0,00% | 20.703,00 |
| 10.01.2025 | 19,72 | 19,79 | 19,68 | 19,76 | 0,00% | 16.062,00 |
| 08.01.2025 | 19,69 | 19,80 | 19,64 | 19,76 | 0,51% | 20.771,00 |
| 07.01.2025 | 19,76 | 19,97 | 19,59 | 19,66 | -0,51% | 23.366,00 |
| 06.01.2025 | 19,95 | 19,99 | 19,65 | 19,76 | -0,70% | 40.534,00 |
| 03.01.2025 | 19,86 | 19,93 | 19,84 | 19,90 | 0,56% | 15.294,00 |
| 02.01.2025 | 19,73 | 19,86 | 19,65 | 19,79 | 0,97% | 22.270,00 |
| 31.12.2024 | 19,69 | 19,72 | 19,35 | 19,60 | 0,41% | 53.378,00 |
| 30.12.2024 | 19,51 | 19,62 | 19,41 | 19,52 | 0,05% | 40.370,00 |
| 27.12.2024 | 19,74 | 19,74 | 19,44 | 19,51 | -0,81% | 64.202,00 |
| 26.12.2024 | 19,85 | 19,95 | 19,67 | 19,67 | -1,06% | 38.835,00 |
| 24.12.2024 | 19,85 | 19,96 | 19,72 | 19,88 | -0,05% | 39.447,00 |
| 23.12.2024 | 19,73 | 19,98 | 19,72 | 19,89 | 0,86% | 26.220,00 |
| 20.12.2024 | 19,61 | 19,88 | 19,36 | 19,72 | 0,56% | 32.345,00 |
| 19.12.2024 | 19,91 | 19,91 | 19,51 | 19,61 | -1,33% | 35.702,00 |
| 18.12.2024 | 20,21 | 20,26 | 19,84 | 19,88 | -1,27% | 24.632,00 |
| 17.12.2024 | 20,49 | 20,54 | 20,01 | 20,13 | -2,00% | 28.934,00 |
| 16.12.2024 | 20,40 | 20,60 | 20,29 | 20,54 | 0,93% | 13.879,00 |
| 13.12.2024 | 20,46 | 20,85 | 20,28 | 20,35 | -1,17% | 12.889,00 |
| 12.12.2024 | 20,71 | 20,86 | 20,52 | 20,59 | -0,29% | 20.170,00 |
| 11.12.2024 | 20,80 | 21,08 | 20,55 | 20,65 | -0,72% | 36.544,00 |
| 10.12.2024 | 21,00 | 21,09 | 20,57 | 20,80 | -0,43% | 39.834,00 |
| 09.12.2024 | 20,72 | 20,95 | 20,72 | 20,89 | 0,92% | 18.634,00 |
| 06.12.2024 | 20,67 | 20,75 | 20,65 | 20,70 | 0,49% | 13.845,00 |
| 05.12.2024 | 20,66 | 20,78 | 20,60 | 20,60 | -0,10% | 12.299,00 |
| 04.12.2024 | 20,59 | 20,79 | 20,55 | 20,62 | 0,15% | 11.098,00 |
| 03.12.2024 | 20,68 | 20,81 | 20,55 | 20,59 | 0,15% | 8.687,00 |
| 02.12.2024 | 20,74 | 20,83 | 20,45 | 20,56 | 0,00% | 35.176,00 |
| 29.11.2024 | 20,48 | 20,67 | 20,35 | 20,56 | 1,48% | 12.365,00 |
| 27.11.2024 | 20,49 | 20,50 | 20,25 | 20,26 | -0,78% | 21.668,00 |
| 26.11.2024 | 20,52 | 20,63 | 20,29 | 20,42 | -0,44% | 7.746,00 |
| 25.11.2024 | 20,38 | 20,73 | 20,30 | 20,51 | 0,84% | 30.204,00 |
| 22.11.2024 | 20,14 | 20,45 | 20,14 | 20,34 | 0,69% | 42.530,00 |
| 21.11.2024 | 20,35 | 20,38 | 20,14 | 20,20 | -0,44% | 44.106,00 |
| 20.11.2024 | 20,37 | 20,44 | 20,19 | 20,29 | -0,39% | 15.727,00 |
| 19.11.2024 | 20,46 | 20,59 | 20,09 | 20,37 | -0,44% | 54.702,00 |
| 18.11.2024 | 20,27 | 20,56 | 20,06 | 20,46 | 0,34% | 40.092,00 |
| 15.11.2024 | 20,38 | 20,46 | 19,87 | 20,39 | -1,21% | 22.789,00 |
| 14.11.2024 | 20,74 | 20,97 | 20,50 | 20,64 | -0,91% | 48.176,00 |
| 13.11.2024 | 20,92 | 21,06 | 20,64 | 20,83 | 0,00% | 17.228,00 |
| 12.11.2024 | 21,09 | 21,09 | 20,70 | 20,83 | -0,62% | 34.508,00 |
| 11.11.2024 | 21,29 | 21,32 | 20,96 | 20,96 | -1,55% | 31.100,00 |
| 08.11.2024 | 21,07 | 21,33 | 21,07 | 21,29 | 1,09% | 17.514,00 |
| 07.11.2024 | 21,19 | 21,26 | 21,03 | 21,06 | 0,62% | 19.329,00 |
| 06.11.2024 | 21,18 | 21,21 | 20,93 | 20,93 | -1,27% | 27.303,00 |
| 05.11.2024 | 21,19 | 21,32 | 21,18 | 21,20 | 0,09% | 22.645,00 |
| 04.11.2024 | 21,08 | 21,23 | 21,08 | 21,18 | 0,86% | 13.367,00 |
| 01.11.2024 | 21,07 | 21,24 | 20,95 | 21,00 | 0,43% | 27.524,00 |
| 31.10.2024 | 21,09 | 21,14 | 20,88 | 20,91 | -0,43% | 37.415,00 |
| 30.10.2024 | 20,84 | 21,04 | 20,83 | 21,00 | 0,82% | 22.926,00 |
| 29.10.2024 | 20,88 | 20,97 | 20,80 | 20,83 | -0,33% | 44.977,00 |
| 28.10.2024 | 21,19 | 21,23 | 20,87 | 20,90 | -1,14% | 34.123,00 |
| 25.10.2024 | 21,27 | 21,37 | 21,12 | 21,14 | -0,28% | 27.339,00 |
| 24.10.2024 | 21,24 | 21,31 | 21,09 | 21,20 | 0,14% | 25.504,00 |
| 23.10.2024 | 21,37 | 21,41 | 21,13 | 21,17 | -1,03% | 52.619,00 |
| 22.10.2024 | 21,19 | 21,41 | 21,18 | 21,39 | 0,99% | 71.323,00 |
| 21.10.2024 | 21,15 | 21,20 | 20,96 | 21,18 | 0,38% | 66.325,00 |
| 18.10.2024 | 20,90 | 21,10 | 20,90 | 21,10 | 1,01% | 29.805,00 |
| 17.10.2024 | 20,97 | 21,00 | 20,85 | 20,89 | -0,38% | 54.978,00 |