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 |
|---|---|---|---|---|---|---|
| 04.05.2020 | 1,42 | 1,45 | 1,42 | 1,43 | 0,00% | 27.873,00 |
| 01.05.2020 | 1,43 | 1,45 | 1,43 | 1,43 | 1,42% | 124.052,00 |
| 30.04.2020 | 1,42 | 1,43 | 1,41 | 1,41 | -0,70% | 189.394,00 |
| 29.04.2020 | 1,43 | 1,43 | 1,42 | 1,42 | 0,71% | 136.003,00 |
| 28.04.2020 | 1,42 | 1,43 | 1,40 | 1,41 | 0,00% | 230.927,00 |
| 27.04.2020 | 1,41 | 1,43 | 1,41 | 1,41 | 0,00% | 92.793,00 |
| 24.04.2020 | 1,43 | 1,44 | 1,41 | 1,41 | -0,70% | 99.633,00 |
| 23.04.2020 | 1,41 | 1,46 | 1,41 | 1,42 | 2,16% | 85.468,00 |
| 22.04.2020 | 1,38 | 1,42 | 1,38 | 1,39 | 1,09% | 69.767,00 |
| 21.04.2020 | 1,22 | 1,38 | 1,22 | 1,38 | 1,85% | 76.352,00 |
| 20.04.2020 | 1,36 | 1,48 | 1,30 | 1,35 | -8,78% | 138.919,00 |
| 17.04.2020 | 1,41 | 1,49 | 1,41 | 1,48 | 4,23% | 144.347,00 |
| 16.04.2020 | 1,53 | 1,53 | 1,42 | 1,42 | -7,19% | 51.696,00 |
| 15.04.2020 | 1,53 | 1,58 | 1,50 | 1,53 | -3,77% | 29.264,00 |
| 14.04.2020 | 1,50 | 1,60 | 1,50 | 1,59 | 4,61% | 66.690,00 |
| 13.04.2020 | 1,62 | 1,64 | 1,52 | 1,52 | -2,56% | 69.889,00 |
| 09.04.2020 | 1,57 | 1,73 | 1,50 | 1,56 | 5,41% | 187.961,00 |
| 08.04.2020 | 1,47 | 1,49 | 1,46 | 1,48 | 1,37% | 51.141,00 |
| 07.04.2020 | 1,47 | 1,54 | 1,44 | 1,46 | 6,18% | 57.494,00 |
| 06.04.2020 | 1,35 | 1,41 | 1,30 | 1,38 | 0,36% | 61.420,00 |
| 03.04.2020 | 1,48 | 1,48 | 1,31 | 1,37 | -4,20% | 34.217,00 |
| 02.04.2020 | 1,40 | 1,57 | 1,37 | 1,43 | 7,52% | 46.782,00 |
| 01.04.2020 | 1,32 | 1,38 | 1,31 | 1,33 | -7,64% | 40.902,00 |
| 31.03.2020 | 1,35 | 1,44 | 1,33 | 1,44 | 8,03% | 52.753,00 |
| 30.03.2020 | 1,47 | 1,50 | 1,27 | 1,33 | -12,30% | 66.247,00 |
| 27.03.2020 | 1,66 | 1,67 | 1,44 | 1,52 | -11,11% | 93.935,00 |
| 26.03.2020 | 1,61 | 1,95 | 1,58 | 1,71 | 8,92% | 85.892,00 |
| 25.03.2020 | 1,25 | 1,65 | 1,25 | 1,57 | 17,16% | 98.272,00 |
| 24.03.2020 | 1,26 | 1,58 | 1,26 | 1,34 | 16,52% | 95.691,00 |
| 23.03.2020 | 1,55 | 1,55 | 1,14 | 1,15 | -26,75% | 109.020,00 |
| 20.03.2020 | 1,75 | 1,92 | 1,46 | 1,57 | -5,42% | 151.689,00 |
| 19.03.2020 | 0,84 | 2,37 | 0,84 | 1,66 | 108,54% | 237.850,00 |
| 18.03.2020 | 1,17 | 1,19 | 0,65 | 0,80 | -40,60% | 154.575,00 |
| 17.03.2020 | 1,73 | 1,73 | 1,34 | 1,34 | -22,09% | 109.686,00 |
| 16.03.2020 | 1,86 | 1,98 | 1,72 | 1,72 | -14,85% | 138.169,00 |
| 13.03.2020 | 2,00 | 2,02 | 1,81 | 2,02 | 25,47% | 125.276,00 |
| 12.03.2020 | 1,99 | 2,01 | 1,52 | 1,61 | -31,78% | 206.220,00 |
| 11.03.2020 | 2,80 | 2,92 | 2,34 | 2,36 | -21,59% | 189.647,00 |
| 10.03.2020 | 3,94 | 3,94 | 2,17 | 3,01 | -19,52% | 557.576,00 |
| 09.03.2020 | 4,10 | 4,26 | 3,66 | 3,74 | -26,09% | 204.858,00 |
| 06.03.2020 | 5,36 | 5,36 | 5,01 | 5,06 | -8,83% | 177.481,00 |
| 05.03.2020 | 5,72 | 5,72 | 5,51 | 5,55 | -4,97% | 98.988,00 |
| 04.03.2020 | 5,98 | 6,01 | 5,81 | 5,84 | -0,68% | 70.957,00 |
| 03.03.2020 | 6,12 | 6,24 | 5,85 | 5,88 | -3,13% | 69.246,00 |
| 02.03.2020 | 5,87 | 6,21 | 5,76 | 6,07 | 5,20% | 122.291,00 |
| 28.02.2020 | 5,76 | 5,84 | 5,48 | 5,77 | -2,53% | 206.863,00 |
| 27.02.2020 | 6,14 | 6,14 | 5,70 | 5,92 | -5,88% | 200.224,00 |
| 26.02.2020 | 6,52 | 6,59 | 6,29 | 6,29 | -3,53% | 178.024,00 |
| 25.02.2020 | 6,95 | 6,97 | 6,52 | 6,52 | -6,19% | 117.167,00 |
| 24.02.2020 | 7,02 | 7,06 | 6,90 | 6,95 | -3,47% | 221.375,00 |
| 21.02.2020 | 7,33 | 7,33 | 7,18 | 7,20 | -2,04% | 94.328,00 |
| 20.02.2020 | 7,36 | 7,42 | 7,30 | 7,35 | 0,00% | 93.884,00 |
| 19.02.2020 | 7,39 | 7,39 | 7,30 | 7,35 | 0,00% | 77.742,00 |
| 18.02.2020 | 7,36 | 7,36 | 7,28 | 7,35 | -0,14% | 65.148,00 |
| 14.02.2020 | 7,39 | 7,39 | 7,32 | 7,36 | -0,27% | 43.540,00 |
| 13.02.2020 | 7,37 | 7,49 | 7,36 | 7,38 | -0,54% | 90.374,00 |
| 12.02.2020 | 7,33 | 7,42 | 7,31 | 7,42 | 2,63% | 54.965,00 |
| 11.02.2020 | 7,26 | 7,28 | 7,20 | 7,23 | 0,56% | 31.716,00 |
| 10.02.2020 | 7,25 | 7,30 | 7,18 | 7,19 | -1,10% | 46.134,00 |
| 07.02.2020 | 7,40 | 7,40 | 7,27 | 7,27 | -2,42% | 28.443,00 |
| 06.02.2020 | 7,66 | 7,66 | 7,43 | 7,45 | -2,49% | 39.027,00 |
| 05.02.2020 | 7,51 | 7,68 | 7,51 | 7,64 | 3,24% | 55.069,00 |
| 04.02.2020 | 7,30 | 7,51 | 7,30 | 7,40 | 2,92% | 258.837,00 |
| 03.02.2020 | 7,20 | 7,24 | 7,15 | 7,19 | -0,28% | 169.200,00 |
| 31.01.2020 | 7,25 | 7,32 | 7,18 | 7,21 | -1,50% | 95.575,00 |
| 30.01.2020 | 7,33 | 7,37 | 7,21 | 7,32 | -1,08% | 300.105,00 |
| 29.01.2020 | 7,52 | 7,63 | 7,40 | 7,40 | -1,07% | 66.914,00 |
| 28.01.2020 | 7,47 | 7,52 | 7,41 | 7,48 | 0,94% | 49.275,00 |
| 27.01.2020 | 7,48 | 7,49 | 7,36 | 7,41 | -2,11% | 239.440,00 |
| 24.01.2020 | 7,66 | 7,70 | 7,56 | 7,57 | -1,30% | 209.542,00 |
| 23.01.2020 | 7,64 | 7,73 | 7,55 | 7,67 | 0,00% | 314.594,00 |
| 22.01.2020 | 7,79 | 7,79 | 7,62 | 7,67 | -1,67% | 476.241,00 |
| 21.01.2020 | 7,99 | 7,99 | 7,78 | 7,80 | -2,13% | 568.675,00 |
| 17.01.2020 | 8,11 | 8,14 | 7,96 | 7,97 | -1,48% | 301.964,00 |
| 16.01.2020 | 8,15 | 8,18 | 8,04 | 8,09 | -0,37% | 318.524,00 |
| 15.01.2020 | 8,07 | 8,14 | 8,05 | 8,12 | 0,25% | 143.301,00 |
| 14.01.2020 | 8,15 | 8,16 | 8,06 | 8,10 | -2,88% | 298.481,00 |
| 13.01.2020 | 8,26 | 8,40 | 8,22 | 8,34 | 1,09% | 248.986,00 |
| 10.01.2020 | 8,34 | 8,34 | 8,22 | 8,25 | -0,84% | 236.555,00 |
| 09.01.2020 | 8,25 | 8,34 | 8,19 | 8,32 | 0,85% | 209.367,00 |
| 08.01.2020 | 8,47 | 8,49 | 8,12 | 8,25 | -2,25% | 397.562,00 |
| 07.01.2020 | 8,41 | 8,47 | 8,31 | 8,44 | 0,60% | 239.092,00 |
| 06.01.2020 | 8,15 | 8,41 | 8,13 | 8,39 | 3,58% | 496.865,00 |
| 03.01.2020 | 8,04 | 8,13 | 7,98 | 8,10 | 2,14% | 353.688,00 |
| 02.01.2020 | 7,84 | 7,95 | 7,84 | 7,93 | 2,19% | 325.538,00 |
| 31.12.2019 | 7,70 | 7,87 | 7,70 | 7,76 | 0,26% | 367.653,00 |
| 30.12.2019 | 8,03 | 8,04 | 7,70 | 7,74 | -3,25% | 421.490,00 |
| 27.12.2019 | 8,13 | 8,14 | 8,00 | 8,00 | -1,36% | 444.630,00 |
| 26.12.2019 | 8,09 | 8,14 | 8,05 | 8,11 | 0,87% | 424.327,00 |
| 24.12.2019 | 8,04 | 8,09 | 7,99 | 8,04 | 0,25% | 171.716,00 |
| 23.12.2019 | 8,04 | 8,10 | 7,97 | 8,02 | 0,12% | 371.774,00 |
| 20.12.2019 | 8,15 | 8,20 | 8,01 | 8,01 | -1,23% | 316.530,00 |
| 19.12.2019 | 8,03 | 8,18 | 8,06 | 8,11 | 0,50% | 310.117,00 |
| 18.12.2019 | 8,03 | 8,17 | 8,03 | 8,07 | 0,25% | 467.923,00 |
| 17.12.2019 | 7,83 | 8,16 | 7,83 | 8,05 | 3,47% | 780.228,00 |
| 16.12.2019 | 7,72 | 7,85 | 7,71 | 7,78 | 1,04% | 468.135,00 |
| 13.12.2019 | 7,80 | 7,80 | 7,62 | 7,70 | -1,53% | 329.782,00 |
| 12.12.2019 | 7,76 | 7,92 | 7,76 | 7,82 | 0,64% | 406.744,00 |
| 11.12.2019 | 7,77 | 7,88 | 7,68 | 7,77 | 0,13% | 365.678,00 |
| 10.12.2019 | 7,56 | 7,80 | 7,51 | 7,76 | 2,78% | 435.591,00 |