9,350$
0,54%
Echtzeit-Aktienkurs Nuveen Preferred & Income Opportunities Fund
Bid:
Ask:
Aktienkurse zur Nuveen Preferred & Income Opportunities Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 6,99 | 7,03 | 6,94 | 7,03 | 0,72% | 887.672,00 |
| 23.04.2024 | 6,93 | 7,02 | 6,92 | 6,98 | 1,16% | 685.680,00 |
| 22.04.2024 | 6,88 | 6,91 | 6,88 | 6,90 | 0,73% | 506.452,00 |
| 19.04.2024 | 6,88 | 6,92 | 6,85 | 6,85 | -0,15% | 524.210,00 |
| 18.04.2024 | 6,89 | 6,90 | 6,86 | 6,86 | -0,29% | 511.675,00 |
| 17.04.2024 | 6,85 | 6,88 | 6,80 | 6,88 | 0,88% | 647.233,00 |
| 16.04.2024 | 6,78 | 6,86 | 6,72 | 6,82 | 0,29% | 1.018.490,00 |
| 15.04.2024 | 6,94 | 6,94 | 6,79 | 6,80 | -1,59% | 1.013.093,00 |
| 12.04.2024 | 6,97 | 6,99 | 6,91 | 6,91 | -1,71% | 582.966,00 |
| 11.04.2024 | 7,09 | 7,09 | 7,00 | 7,03 | -0,28% | 817.190,00 |
| 10.04.2024 | 7,10 | 7,13 | 7,04 | 7,05 | -1,12% | 1.033.547,00 |
| 09.04.2024 | 7,17 | 7,18 | 7,13 | 7,13 | -0,14% | 528.149,00 |
| 08.04.2024 | 7,15 | 7,18 | 7,11 | 7,14 | 0,28% | 516.113,00 |
| 05.04.2024 | 7,11 | 7,16 | 7,11 | 7,12 | -0,14% | 454.681,00 |
| 04.04.2024 | 7,16 | 7,18 | 7,13 | 7,13 | -0,42% | 591.706,00 |
| 03.04.2024 | 7,15 | 7,18 | 7,13 | 7,16 | -0,14% | 556.829,00 |
| 02.04.2024 | 7,14 | 7,17 | 7,11 | 7,17 | 0,14% | 687.542,00 |
| 01.04.2024 | 7,19 | 7,19 | 7,13 | 7,16 | -0,42% | 1.101.126,00 |
| 28.03.2024 | 7,13 | 7,20 | 7,10 | 7,19 | 0,84% | 957.885,00 |
| 27.03.2024 | 7,14 | 7,22 | 7,08 | 7,13 | -0,14% | 1.618.843,00 |
| 26.03.2024 | 7,16 | 7,20 | 7,11 | 7,14 | 0,28% | 1.139.783,00 |
| 25.03.2024 | 7,22 | 7,24 | 7,11 | 7,12 | -0,97% | 1.223.749,00 |
| 22.03.2024 | 7,24 | 7,24 | 7,17 | 7,19 | -0,28% | 603.548,00 |
| 21.03.2024 | 7,25 | 7,25 | 7,20 | 7,21 | -0,14% | 753.747,00 |
| 20.03.2024 | 7,16 | 7,22 | 7,13 | 7,22 | 0,70% | 820.492,00 |
| 19.03.2024 | 7,11 | 7,17 | 7,11 | 7,17 | 0,99% | 376.096,00 |
| 18.03.2024 | 7,17 | 7,17 | 7,09 | 7,10 | -0,14% | 729.151,00 |
| 15.03.2024 | 7,13 | 7,15 | 7,10 | 7,11 | -0,14% | 494.586,00 |
| 14.03.2024 | 7,18 | 7,20 | 7,11 | 7,12 | -1,39% | 646.625,00 |
| 13.03.2024 | 7,18 | 7,26 | 7,17 | 7,22 | 0,84% | 823.203,00 |
| 12.03.2024 | 7,19 | 7,19 | 7,15 | 7,16 | -0,28% | 586.206,00 |
| 11.03.2024 | 7,18 | 7,21 | 7,17 | 7,18 | -0,42% | 701.030,00 |
| 08.03.2024 | 7,20 | 7,21 | 7,17 | 7,21 | 0,42% | 544.514,00 |
| 07.03.2024 | 7,14 | 7,18 | 7,14 | 7,18 | 0,56% | 729.166,00 |
| 06.03.2024 | 7,19 | 7,19 | 7,12 | 7,14 | -0,28% | 553.924,00 |
| 05.03.2024 | 7,17 | 7,20 | 7,15 | 7,16 | -0,14% | 600.944,00 |
| 04.03.2024 | 7,11 | 7,18 | 7,09 | 7,17 | 0,28% | 1.028.388,00 |
| 01.03.2024 | 7,15 | 7,18 | 7,13 | 7,15 | 0,00% | 1.124.595,00 |
| 29.02.2024 | 7,15 | 7,16 | 7,11 | 7,15 | 0,00% | 705.685,00 |
| 28.02.2024 | 7,14 | 7,16 | 7,11 | 7,15 | 0,28% | 742.866,00 |
| 27.02.2024 | 7,13 | 7,17 | 7,12 | 7,13 | -0,28% | 732.471,00 |
| 26.02.2024 | 7,16 | 7,16 | 7,06 | 7,15 | 0,28% | 844.902,00 |
| 23.02.2024 | 7,08 | 7,15 | 7,07 | 7,13 | 1,13% | 639.354,00 |
| 22.02.2024 | 7,07 | 7,08 | 7,04 | 7,05 | 0,00% | 806.380,00 |
| 21.02.2024 | 7,05 | 7,08 | 7,05 | 7,05 | 0,00% | 414.186,00 |
| 20.02.2024 | 7,00 | 7,06 | 6,98 | 7,05 | 0,43% | 1.004.799,00 |
| 16.02.2024 | 6,98 | 7,06 | 6,97 | 7,02 | -0,14% | 1.072.916,00 |
| 15.02.2024 | 7,02 | 7,04 | 6,98 | 7,03 | -0,14% | 1.198.003,00 |
| 14.02.2024 | 7,03 | 7,06 | 6,99 | 7,04 | -0,28% | 889.961,00 |
| 13.02.2024 | 7,12 | 7,14 | 7,02 | 7,06 | -1,81% | 1.192.624,00 |
| 12.02.2024 | 7,15 | 7,19 | 7,10 | 7,19 | 1,13% | 899.043,00 |
| 09.02.2024 | 7,08 | 7,13 | 7,07 | 7,11 | 0,42% | 761.993,00 |
| 08.02.2024 | 7,16 | 7,17 | 7,07 | 7,08 | -1,12% | 1.397.703,00 |
| 07.02.2024 | 7,24 | 7,26 | 7,15 | 7,16 | -1,10% | 949.918,00 |
| 06.02.2024 | 7,20 | 7,25 | 7,17 | 7,24 | 0,70% | 741.325,00 |
| 05.02.2024 | 7,20 | 7,22 | 7,17 | 7,19 | -0,42% | 756.218,00 |
| 02.02.2024 | 7,27 | 7,29 | 7,20 | 7,22 | -1,10% | 871.065,00 |
| 01.02.2024 | 7,33 | 7,36 | 7,24 | 7,30 | 0,41% | 1.291.019,00 |
| 31.01.2024 | 7,31 | 7,32 | 7,25 | 7,27 | -0,27% | 1.110.452,00 |
| 30.01.2024 | 7,30 | 7,34 | 7,23 | 7,29 | 0,00% | 1.004.692,00 |
| 29.01.2024 | 7,21 | 7,30 | 7,21 | 7,29 | 1,11% | 1.015.245,00 |
| 26.01.2024 | 7,15 | 7,22 | 7,13 | 7,21 | 0,84% | 1.191.719,00 |
| 25.01.2024 | 7,14 | 7,15 | 7,11 | 7,15 | 0,70% | 1.053.132,00 |
| 24.01.2024 | 7,15 | 7,17 | 7,07 | 7,10 | -0,56% | 1.403.443,00 |
| 23.01.2024 | 7,10 | 7,15 | 7,08 | 7,14 | 0,71% | 1.733.621,00 |
| 22.01.2024 | 7,09 | 7,11 | 7,02 | 7,09 | 1,43% | 2.389.204,00 |
| 19.01.2024 | 7,05 | 7,06 | 6,92 | 6,99 | 2,19% | 4.400.639,00 |
| 18.01.2024 | 6,87 | 6,87 | 6,80 | 6,84 | 0,15% | 510.555,00 |
| 17.01.2024 | 6,87 | 6,88 | 6,80 | 6,83 | -0,73% | 603.835,00 |
| 16.01.2024 | 6,90 | 6,92 | 6,87 | 6,88 | -0,72% | 692.699,00 |
| 12.01.2024 | 6,95 | 6,98 | 6,89 | 6,93 | 0,00% | 609.532,00 |
| 11.01.2024 | 6,94 | 6,94 | 6,88 | 6,93 | -0,72% | 1.106.032,00 |
| 10.01.2024 | 6,97 | 6,99 | 6,92 | 6,98 | 0,14% | 1.110.332,00 |
| 09.01.2024 | 6,88 | 6,97 | 6,88 | 6,97 | 1,01% | 1.048.214,00 |
| 08.01.2024 | 6,86 | 6,92 | 6,85 | 6,90 | 0,88% | 868.060,00 |
| 05.01.2024 | 6,84 | 6,89 | 6,81 | 6,84 | 0,00% | 1.064.190,00 |
| 04.01.2024 | 6,82 | 6,86 | 6,80 | 6,84 | -0,29% | 792.837,00 |
| 03.01.2024 | 6,82 | 6,86 | 6,77 | 6,86 | 0,44% | 871.544,00 |
| 02.01.2024 | 6,76 | 6,83 | 6,73 | 6,83 | 1,04% | 1.110.882,00 |
| 29.12.2023 | 6,74 | 6,76 | 6,66 | 6,76 | 0,75% | 1.636.677,00 |
| 28.12.2023 | 6,70 | 6,74 | 6,68 | 6,71 | -0,15% | 1.410.057,00 |
| 27.12.2023 | 6,71 | 6,75 | 6,67 | 6,72 | 0,15% | 1.921.599,00 |
| 26.12.2023 | 6,74 | 6,75 | 6,69 | 6,71 | 0,00% | 1.294.412,00 |
| 22.12.2023 | 6,72 | 6,75 | 6,68 | 6,71 | 0,45% | 969.079,00 |
| 21.12.2023 | 6,69 | 6,70 | 6,65 | 6,68 | 0,45% | 857.302,00 |
| 20.12.2023 | 6,69 | 6,73 | 6,62 | 6,65 | -0,75% | 1.472.126,00 |
| 19.12.2023 | 6,72 | 6,76 | 6,68 | 6,70 | -0,45% | 1.516.027,00 |
| 18.12.2023 | 6,73 | 6,76 | 6,69 | 6,73 | -0,15% | 1.435.621,00 |
| 15.12.2023 | 6,78 | 6,82 | 6,74 | 6,74 | -0,30% | 937.709,00 |
| 14.12.2023 | 6,72 | 6,89 | 6,71 | 6,76 | 0,75% | 1.306.298,00 |
| 13.12.2023 | 6,64 | 6,73 | 6,59 | 6,71 | 1,05% | 1.080.642,00 |
| 12.12.2023 | 6,59 | 6,65 | 6,55 | 6,64 | 0,45% | 1.102.135,00 |
| 11.12.2023 | 6,63 | 6,65 | 6,56 | 6,61 | -0,30% | 1.155.246,00 |
| 08.12.2023 | 6,66 | 6,67 | 6,61 | 6,63 | -0,75% | 959.128,00 |
| 07.12.2023 | 6,65 | 6,69 | 6,62 | 6,68 | 1,06% | 1.491.413,00 |
| 06.12.2023 | 6,63 | 6,64 | 6,57 | 6,61 | 0,00% | 1.354.346,00 |
| 05.12.2023 | 6,51 | 6,61 | 6,49 | 6,61 | 2,01% | 1.494.036,00 |
| 04.12.2023 | 6,50 | 6,54 | 6,46 | 6,48 | -0,31% | 1.221.467,00 |
| 01.12.2023 | 6,42 | 6,51 | 6,40 | 6,50 | 1,09% | 974.434,00 |
| 30.11.2023 | 6,40 | 6,45 | 6,39 | 6,43 | 0,63% | 1.092.948,00 |