Echtzeit-Aktienkurs Nuveen Enhanced Municipal Value Fund
Bid:
Ask:
Aktienkurse zur Nuveen Enhanced Municipal Value Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 15,75 | 16,60 | 15,37 | 15,67 | 0,93% | - |
| 25.02.2021 | 15,95 | 15,95 | 15,15 | 15,53 | 6,37% | - |
| 24.02.2021 | 0,00 | 14,60 | 0,00 | 14,60 | -5,44% | - |
| 23.02.2021 | 15,55 | 16,46 | 15,29 | 15,44 | -0,71% | - |
| 22.02.2021 | 15,29 | 16,25 | 15,22 | 15,55 | -2,26% | - |
| 19.02.2021 | 15,89 | 16,36 | 0,00 | 15,91 | -0,97% | - |
| 18.02.2021 | 16,03 | 16,96 | 15,56 | 16,06 | -0,62% | - |
| 17.02.2021 | 16,30 | 16,65 | 0,00 | 16,16 | -0,71% | - |
| 16.02.2021 | 16,41 | 16,90 | 15,40 | 16,28 | -2,86% | - |
| 12.02.2021 | 16,78 | 17,08 | 16,33 | 16,76 | 0,48% | - |
| 11.02.2021 | 16,91 | 17,20 | 0,00 | 16,68 | -0,15% | - |
| 10.02.2021 | 16,74 | 17,23 | 0,00 | 16,70 | -0,62% | - |
| 09.02.2021 | 16,78 | 17,23 | 0,00 | 16,81 | 0,51% | - |
| 08.02.2021 | 16,67 | 17,68 | 16,25 | 16,72 | 0,39% | - |
| 05.02.2021 | 17,00 | 17,07 | 16,21 | 16,66 | 0,42% | - |
| 04.02.2021 | 16,53 | 17,05 | 16,02 | 16,59 | -0,12% | - |
| 03.02.2021 | 16,51 | 17,03 | 16,02 | 16,61 | -0,27% | - |
| 02.02.2021 | 16,48 | 16,90 | 16,33 | 16,65 | 1,59% | - |
| 01.02.2021 | 16,54 | 17,00 | 16,04 | 16,39 | -0,49% | - |
| 29.01.2021 | 16,58 | 16,97 | 16,42 | 16,47 | -1,38% | - |
| 28.01.2021 | 16,83 | 17,73 | 16,37 | 16,70 | 1,58% | - |
| 27.01.2021 | 16,06 | 16,47 | 16,06 | 16,44 | 0,03% | - |
| 26.01.2021 | 16,36 | 16,86 | 15,98 | 16,44 | 3,92% | - |
| 25.01.2021 | 16,64 | 16,68 | 15,82 | 15,82 | -2,32% | - |
| 22.01.2021 | 16,17 | 16,65 | 15,65 | 16,19 | 0,03% | - |
| 21.01.2021 | 16,18 | 16,56 | 15,78 | 16,19 | 0,47% | - |
| 20.01.2021 | 16,49 | 16,49 | 15,66 | 16,11 | 0,66% | - |
| 19.01.2021 | 15,98 | 16,45 | 15,56 | 16,01 | 0,06% | - |
| 15.01.2021 | 16,22 | 16,48 | 15,58 | 16,00 | -0,62% | - |
| 14.01.2021 | 16,28 | 16,64 | 15,68 | 16,10 | -0,80% | - |
| 13.01.2021 | 16,34 | 16,96 | 15,83 | 16,23 | 0,31% | - |
| 12.01.2021 | 16,44 | 16,80 | 15,89 | 16,18 | -1,43% | - |
| 11.01.2021 | 16,55 | 16,58 | 16,13 | 16,41 | -1,65% | - |
| 08.01.2021 | 16,79 | 17,31 | 16,39 | 16,69 | -1,42% | - |
| 07.01.2021 | 16,90 | 17,27 | 16,42 | 16,93 | 1,68% | - |
| 06.01.2021 | 16,60 | 17,05 | 15,59 | 16,65 | 1,00% | - |
| 05.01.2021 | 16,47 | 16,52 | 16,00 | 16,48 | 0,09% | - |
| 04.01.2021 | 16,28 | 16,78 | 16,13 | 16,47 | -0,09% | - |
| 31.12.2020 | 16,59 | 16,62 | 16,34 | 16,48 | 3,23% | - |
| 30.12.2020 | 15,87 | 15,97 | 15,86 | 15,97 | 0,44% | - |
| 29.12.2020 | 15,82 | 16,18 | 15,80 | 15,90 | 0,95% | - |
| 28.12.2020 | 15,80 | 15,80 | 15,73 | 15,75 | 0,80% | - |
| 24.12.2020 | 15,63 | 16,36 | 15,62 | 15,62 | -0,16% | - |
| 23.12.2020 | 15,68 | 15,69 | 15,64 | 15,65 | 1,07% | - |
| 22.12.2020 | 15,39 | 15,48 | 15,34 | 15,48 | 0,58% | - |
| 21.12.2020 | 0,00 | 15,40 | 0,00 | 15,39 | 0,82% | - |
| 18.12.2020 | 15,11 | 15,27 | 15,11 | 15,27 | 0,46% | - |
| 17.12.2020 | 15,31 | 15,32 | 15,20 | 15,20 | -1,14% | - |
| 16.12.2020 | 15,59 | 15,62 | 15,37 | 15,37 | -1,06% | - |
| 15.12.2020 | 15,68 | 15,68 | 15,54 | 15,54 | -0,73% | - |
| 14.12.2020 | 15,50 | 15,71 | 15,49 | 15,65 | -0,79% | - |
| 11.12.2020 | 15,76 | 15,79 | 15,42 | 15,78 | 0,10% | - |
| 10.12.2020 | 15,72 | 16,18 | 15,71 | 15,76 | -2,29% | - |
| 09.12.2020 | 15,63 | 16,16 | 15,40 | 16,13 | 6,43% | - |
| 08.12.2020 | 14,16 | 15,37 | 14,16 | 15,16 | -2,23% | - |
| 07.12.2020 | 15,42 | 15,83 | 15,42 | 15,50 | 0,78% | - |
| 04.12.2020 | 15,44 | 15,45 | 15,05 | 15,38 | -0,03% | - |
| 03.12.2020 | 15,43 | 15,56 | 15,05 | 15,39 | 1,45% | - |
| 02.12.2020 | 16,46 | 16,46 | 15,17 | 15,17 | -1,33% | - |
| 01.12.2020 | 15,52 | 15,54 | 15,10 | 15,37 | -0,77% | - |
| 30.11.2020 | 15,45 | 15,51 | 15,42 | 15,49 | 0,39% | - |
| 27.11.2020 | 15,50 | 16,22 | 15,09 | 15,43 | -0,77% | - |
| 25.11.2020 | 15,56 | 15,57 | 15,55 | 15,55 | -0,32% | - |
| 24.11.2020 | 15,61 | 15,67 | 15,59 | 15,60 | 1,23% | - |
| 23.11.2020 | 15,30 | 15,45 | 15,30 | 15,41 | -0,36% | - |
| 20.11.2020 | 15,69 | 15,69 | 15,43 | 15,47 | -0,26% | - |
| 19.11.2020 | 15,65 | 16,46 | 15,08 | 15,51 | -0,03% | - |
| 18.11.2020 | 15,50 | 15,52 | 15,07 | 15,51 | -0,13% | - |
| 17.11.2020 | 15,46 | 15,53 | 15,45 | 15,53 | 0,39% | - |
| 16.11.2020 | 15,59 | 15,59 | 15,44 | 15,47 | -0,83% | - |
| 13.11.2020 | 15,65 | 15,69 | 15,22 | 15,60 | -1,08% | - |
| 12.11.2020 | 15,56 | 16,14 | 15,21 | 15,77 | 0,13% | - |
| 11.11.2020 | 15,66 | 16,27 | 14,79 | 15,75 | -0,60% | - |
| 10.11.2020 | 15,53 | 16,05 | 15,26 | 15,85 | 1,41% | - |
| 09.11.2020 | 14,19 | 15,79 | 14,19 | 15,63 | 2,69% | - |
| 06.11.2020 | 14,94 | 15,30 | 14,94 | 15,22 | 1,40% | - |
| 05.11.2020 | 14,66 | 15,17 | 14,28 | 15,01 | 2,70% | - |
| 04.11.2020 | 14,42 | 14,87 | 14,42 | 14,61 | 1,21% | - |
| 03.11.2020 | 14,40 | 14,75 | 13,92 | 14,44 | 0,49% | - |
| 02.11.2020 | 14,34 | 14,38 | 14,33 | 14,37 | -1,34% | - |
| 30.10.2020 | 14,53 | 14,62 | 14,51 | 14,56 | 0,07% | - |
| 29.10.2020 | 14,49 | 14,78 | 14,46 | 14,55 | 0,83% | - |
| 28.10.2020 | 14,33 | 14,74 | 14,21 | 14,43 | 0,17% | - |
| 27.10.2020 | 14,34 | 14,68 | 14,34 | 14,41 | 0,45% | - |
| 26.10.2020 | 14,47 | 14,49 | 14,08 | 14,34 | -0,10% | - |
| 23.10.2020 | 14,58 | 14,58 | 14,36 | 14,36 | -2,74% | - |
| 22.10.2020 | 0,00 | 15,07 | 0,00 | 14,76 | -2,12% | - |
| 21.10.2020 | 14,60 | 15,08 | 14,59 | 15,08 | 3,11% | - |
| 20.10.2020 | 14,97 | 14,97 | 14,63 | 14,63 | -0,07% | - |
| 19.10.2020 | 14,59 | 14,64 | 14,55 | 14,64 | -0,14% | - |
| 16.10.2020 | 14,66 | 14,96 | 14,21 | 14,66 | -2,59% | - |
| 15.10.2020 | 14,69 | 15,05 | 14,63 | 15,05 | 4,77% | - |
| 14.10.2020 | 14,73 | 14,79 | 14,36 | 14,36 | -2,87% | - |
| 13.10.2020 | 14,72 | 15,20 | 14,72 | 14,79 | -0,54% | - |
| 12.10.2020 | 15,10 | 15,11 | 14,81 | 14,87 | -1,20% | - |
| 09.10.2020 | 0,00 | 15,13 | 0,00 | 15,05 | 1,04% | - |
| 08.10.2020 | 14,82 | 15,20 | 14,71 | 14,89 | 1,33% | - |
| 07.10.2020 | 14,76 | 15,10 | 14,69 | 14,70 | 0,51% | - |
| 06.10.2020 | 14,49 | 14,95 | 14,49 | 14,62 | 0,62% | - |
| 05.10.2020 | 14,53 | 14,64 | 14,26 | 14,53 | -0,82% | - |