Echtzeit-Aktienkurs Nuveen Energy MLP Total Return Fund
Bid:
Ask:
Aktienkurse zur Nuveen Energy MLP Total Return Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2020 | 1,43 | 1,44 | 1,42 | 1,43 | 1,42% | - |
| 28.04.2020 | 1,43 | 1,44 | 1,41 | 1,41 | -1,06% | - |
| 27.04.2020 | 1,43 | 1,43 | 1,40 | 1,42 | 0,35% | - |
| 24.04.2020 | 1,40 | 1,44 | 1,38 | 1,42 | -0,35% | - |
| 23.04.2020 | 1,43 | 1,46 | 1,40 | 1,42 | 0,71% | - |
| 22.04.2020 | 1,43 | 1,43 | 1,34 | 1,41 | 3,30% | - |
| 21.04.2020 | 1,23 | 1,37 | 1,23 | 1,37 | 0,74% | - |
| 20.04.2020 | 1,44 | 1,48 | 1,31 | 1,36 | -6,55% | - |
| 17.04.2020 | 1,50 | 1,50 | 1,42 | 1,45 | 2,11% | - |
| 16.04.2020 | 1,55 | 1,55 | 1,42 | 1,42 | -7,79% | - |
| 15.04.2020 | 1,53 | 1,56 | 1,50 | 1,54 | 0,98% | - |
| 14.04.2020 | 1,51 | 1,57 | 1,51 | 1,53 | -0,33% | - |
| 13.04.2020 | 1,63 | 1,68 | 1,53 | 1,53 | -2,55% | - |
| 09.04.2020 | 1,56 | 1,74 | 1,51 | 1,57 | 5,37% | - |
| 08.04.2020 | 1,50 | 1,54 | 1,46 | 1,49 | 3,11% | - |
| 07.04.2020 | 1,46 | 1,54 | 1,43 | 1,45 | 5,86% | - |
| 06.04.2020 | 1,38 | 1,42 | 1,30 | 1,37 | 0,00% | - |
| 03.04.2020 | 1,48 | 1,52 | 1,31 | 1,37 | -3,53% | - |
| 02.04.2020 | 1,41 | 1,63 | 1,36 | 1,42 | 6,39% | - |
| 01.04.2020 | 1,32 | 1,40 | 1,31 | 1,33 | -5,34% | - |
| 31.03.2020 | 1,41 | 1,41 | 1,32 | 1,41 | 5,64% | - |
| 30.03.2020 | 1,48 | 1,50 | 1,26 | 1,33 | -11,92% | - |
| 27.03.2020 | 1,66 | 1,69 | 1,43 | 1,51 | 27,97% | - |
| 18.03.2020 | 1,18 | 1,21 | 0,00 | 1,18 | -11,61% | - |
| 17.03.2020 | 1,77 | 1,78 | 1,34 | 1,34 | -23,05% | - |
| 16.03.2020 | 1,84 | 1,99 | 0,00 | 1,74 | -12,81% | - |
| 13.03.2020 | 1,91 | 2,02 | 1,79 | 1,99 | 21,34% | - |
| 12.03.2020 | 2,08 | 2,17 | 1,55 | 1,64 | -30,66% | - |
| 11.03.2020 | 2,90 | 3,07 | 2,34 | 2,37 | -0,21% | - |
| 10.03.2020 | 3,97 | 3,97 | 2,37 | 2,37 | -36,88% | - |
| 09.03.2020 | 4,12 | 4,13 | 3,68 | 3,76 | -25,72% | - |
| 06.03.2020 | 5,23 | 5,44 | 5,00 | 5,06 | -8,92% | - |
| 05.03.2020 | 5,74 | 5,75 | 5,51 | 5,55 | -4,97% | - |
| 04.03.2020 | 5,87 | 6,03 | 5,76 | 5,84 | -0,51% | - |
| 03.03.2020 | 6,12 | 6,31 | 5,82 | 5,87 | -2,89% | - |
| 02.03.2020 | 6,02 | 6,22 | 5,76 | 6,05 | 5,04% | - |
| 28.02.2020 | 5,94 | 5,94 | 5,42 | 5,76 | -4,72% | - |
| 27.02.2020 | 6,18 | 6,33 | 5,66 | 6,04 | -4,05% | - |
| 26.02.2020 | 6,53 | 6,77 | 6,30 | 6,30 | -3,89% | - |
| 25.02.2020 | 6,80 | 6,81 | 6,52 | 6,55 | -5,55% | - |
| 24.02.2020 | 6,89 | 7,03 | 6,89 | 6,94 | -3,48% | - |
| 21.02.2020 | 7,51 | 7,51 | 7,18 | 7,19 | -2,24% | - |
| 20.02.2020 | 7,28 | 7,42 | 7,28 | 7,35 | -0,07% | - |
| 19.02.2020 | 7,23 | 7,40 | 7,23 | 7,36 | 0,27% | - |
| 18.02.2020 | 7,59 | 7,59 | 7,28 | 7,34 | -0,41% | - |
| 14.02.2020 | 7,40 | 7,41 | 7,32 | 7,37 | -0,27% | - |
| 13.02.2020 | 7,17 | 7,49 | 7,17 | 7,39 | -0,40% | - |
| 12.02.2020 | 7,51 | 7,52 | 7,30 | 7,42 | 2,70% | - |
| 11.02.2020 | 7,47 | 7,47 | 7,20 | 7,22 | 0,28% | - |
| 10.02.2020 | 7,55 | 7,55 | 7,17 | 7,20 | -0,89% | - |
| 07.02.2020 | 7,27 | 7,41 | 7,27 | 7,27 | -2,55% | - |
| 06.02.2020 | 7,65 | 7,68 | 7,42 | 7,46 | 0,81% | - |
| 04.02.2020 | 7,48 | 7,51 | 7,31 | 7,40 | 2,92% | - |
| 03.02.2020 | 7,21 | 7,24 | 7,13 | 7,19 | -1,24% | - |
| 31.01.2020 | 7,41 | 7,41 | 7,25 | 7,28 | -0,48% | - |
| 30.01.2020 | 7,34 | 7,38 | 7,21 | 7,31 | -1,22% | - |
| 29.01.2020 | 7,69 | 7,69 | 7,40 | 7,40 | -0,87% | - |
| 28.01.2020 | 7,40 | 7,52 | 7,21 | 7,47 | 0,67% | - |
| 27.01.2020 | 7,61 | 7,62 | 7,36 | 7,42 | -2,11% | - |
| 24.01.2020 | 7,40 | 7,70 | 7,40 | 7,58 | -1,05% | - |
| 23.01.2020 | 7,85 | 7,85 | 7,55 | 7,66 | -0,33% | - |
| 22.01.2020 | 7,58 | 7,80 | 7,57 | 7,68 | -1,35% | - |
| 21.01.2020 | 7,88 | 7,91 | 7,79 | 7,79 | -2,38% | - |
| 17.01.2020 | 8,15 | 8,15 | 7,93 | 7,98 | -1,30% | - |
| 16.01.2020 | 7,92 | 8,19 | 7,91 | 8,08 | -0,62% | - |
| 15.01.2020 | 8,30 | 8,30 | 8,06 | 8,13 | 0,18% | - |
| 14.01.2020 | 8,40 | 8,40 | 8,07 | 8,12 | -2,87% | - |
| 13.01.2020 | 8,49 | 8,49 | 8,23 | 8,36 | 1,27% | - |
| 10.01.2020 | 8,11 | 8,37 | 8,11 | 8,25 | -0,78% | - |
| 09.01.2020 | 8,47 | 8,47 | 8,19 | 8,32 | 0,60% | - |
| 08.01.2020 | 8,66 | 8,68 | 8,13 | 8,27 | -2,30% | - |
| 07.01.2020 | 8,69 | 8,69 | 8,32 | 8,46 | 0,65% | - |
| 06.01.2020 | 8,31 | 8,41 | 8,14 | 8,41 | 3,70% | - |
| 03.01.2020 | 8,02 | 8,15 | 7,98 | 8,11 | 2,27% | - |
| 02.01.2020 | 7,81 | 7,95 | 7,81 | 7,93 | -1,80% | - |
| 18.12.2019 | 8,29 | 8,29 | 8,03 | 8,07 | 0,25% | - |
| 17.12.2019 | 7,83 | 8,15 | 7,83 | 8,05 | 3,47% | - |
| 11.12.2019 | 7,77 | 7,88 | 7,57 | 7,78 | 1,10% | - |
| 10.12.2019 | 7,29 | 7,70 | 7,29 | 7,70 | 2,19% | - |
| 09.12.2019 | 7,28 | 7,54 | 7,27 | 7,53 | 4,58% | - |
| 06.12.2019 | 7,35 | 7,35 | 7,15 | 7,20 | 1,34% | - |
| 05.12.2019 | 7,38 | 7,38 | 7,09 | 7,11 | -0,77% | - |
| 04.12.2019 | 6,89 | 7,19 | 6,89 | 7,16 | 0,63% | - |
| 03.12.2019 | 7,14 | 7,17 | 7,05 | 7,12 | -0,97% | - |
| 02.12.2019 | 7,23 | 7,27 | 7,03 | 7,19 | -0,42% | - |
| 29.11.2019 | 7,40 | 7,41 | 7,17 | 7,22 | -0,21% | - |
| 27.11.2019 | 7,52 | 7,52 | 7,12 | 7,23 | 0,14% | - |
| 26.11.2019 | 7,56 | 7,56 | 7,19 | 7,22 | -1,70% | - |
| 25.11.2019 | 7,28 | 7,38 | 7,28 | 7,35 | 1,03% | - |
| 22.11.2019 | 7,22 | 7,34 | 7,21 | 7,27 | 0,55% | - |
| 21.11.2019 | 7,13 | 7,24 | 7,11 | 7,23 | 1,47% | - |
| 20.11.2019 | 7,03 | 7,23 | 6,85 | 7,13 | 1,42% | - |
| 19.11.2019 | 7,54 | 7,54 | 7,02 | 7,03 | -3,04% | - |
| 18.11.2019 | 7,66 | 7,66 | 7,24 | 7,25 | -2,03% | - |
| 15.11.2019 | 7,31 | 7,40 | 7,31 | 7,40 | 1,30% | - |
| 14.11.2019 | 7,73 | 7,73 | 7,26 | 7,30 | -1,28% | - |
| 13.11.2019 | 7,39 | 7,64 | 7,18 | 7,40 | 0,07% | - |
| 12.11.2019 | 7,61 | 7,63 | 7,37 | 7,39 | 0,07% | - |
| 11.11.2019 | 7,48 | 7,52 | 7,39 | 7,39 | -1,93% | - |
| 08.11.2019 | 7,52 | 7,56 | 7,36 | 7,53 | -0,26% | - |