Echtzeit-Aktienkurs Nuveen All Cap Energy MLP Opportunities Fund
Bid:
Ask:
Aktienkurse zur Nuveen All Cap Energy MLP Opportunities Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.05.2020 | 1,12 | 1,12 | 1,11 | 1,11 | 0,00% | 26.352,00 |
| 01.05.2020 | 1,10 | 1,11 | 1,09 | 1,11 | 1,83% | 27.303,00 |
| 30.04.2020 | 1,09 | 1,10 | 1,09 | 1,09 | -0,91% | 28.758,00 |
| 29.04.2020 | 1,10 | 1,12 | 1,10 | 1,10 | 0,92% | 23.368,00 |
| 28.04.2020 | 1,11 | 1,11 | 1,09 | 1,09 | -0,46% | 17.488,00 |
| 27.04.2020 | 1,11 | 1,11 | 1,09 | 1,10 | 0,00% | 22.198,00 |
| 24.04.2020 | 1,10 | 1,10 | 1,10 | 1,10 | -0,45% | 7.834,00 |
| 23.04.2020 | 1,09 | 1,13 | 1,09 | 1,10 | 1,85% | 36.587,00 |
| 22.04.2020 | 1,06 | 1,10 | 1,06 | 1,08 | 2,86% | 21.058,00 |
| 21.04.2020 | 0,94 | 1,06 | 0,94 | 1,05 | 2,94% | 18.283,00 |
| 20.04.2020 | 1,02 | 1,07 | 0,86 | 1,02 | -9,73% | 135.546,00 |
| 17.04.2020 | 1,09 | 1,13 | 1,06 | 1,13 | 3,67% | 5.632,00 |
| 16.04.2020 | 1,08 | 1,09 | 1,07 | 1,09 | -1,80% | 8.125,00 |
| 15.04.2020 | 1,10 | 1,16 | 1,08 | 1,11 | 2,78% | 32.851,00 |
| 14.04.2020 | 1,02 | 1,13 | 1,02 | 1,08 | -1,82% | 17.653,00 |
| 13.04.2020 | 1,08 | 1,21 | 1,07 | 1,10 | 4,76% | 19.981,00 |
| 09.04.2020 | 1,01 | 1,14 | 1,01 | 1,05 | 5,00% | 20.788,00 |
| 08.04.2020 | 1,02 | 1,09 | 0,94 | 1,00 | -0,99% | 23.716,00 |
| 07.04.2020 | 1,10 | 1,16 | 1,01 | 1,01 | -6,48% | 44.795,00 |
| 06.04.2020 | 1,04 | 1,13 | 1,04 | 1,08 | -2,70% | 37.505,00 |
| 03.04.2020 | 1,16 | 1,18 | 1,05 | 1,11 | -2,63% | 12.692,00 |
| 02.04.2020 | 1,07 | 1,26 | 1,07 | 1,14 | 7,55% | 20.788,00 |
| 01.04.2020 | 1,05 | 1,09 | 1,01 | 1,06 | -4,50% | 18.956,00 |
| 31.03.2020 | 1,24 | 1,24 | 1,09 | 1,11 | -5,93% | 33.409,00 |
| 30.03.2020 | 1,34 | 1,34 | 1,14 | 1,18 | -19,18% | 44.942,00 |
| 27.03.2020 | 1,47 | 1,47 | 1,38 | 1,46 | -5,81% | 34.954,00 |
| 26.03.2020 | 1,45 | 1,67 | 1,45 | 1,55 | 6,90% | 64.036,00 |
| 25.03.2020 | 1,32 | 1,65 | 1,24 | 1,45 | 22,88% | 168.790,00 |
| 24.03.2020 | 0,99 | 1,26 | 0,99 | 1,18 | 25,53% | 24.991,00 |
| 23.03.2020 | 1,05 | 1,10 | 0,74 | 0,94 | -9,62% | 12.431,00 |
| 20.03.2020 | 0,97 | 1,26 | 0,84 | 1,04 | 11,83% | 34.687,00 |
| 19.03.2020 | 0,63 | 1,12 | 0,60 | 0,93 | 36,76% | 66.675,00 |
| 18.03.2020 | 0,94 | 0,94 | 0,40 | 0,68 | -32,00% | 44.330,00 |
| 17.03.2020 | 1,17 | 1,17 | 0,92 | 1,00 | -15,97% | 33.718,00 |
| 16.03.2020 | 1,20 | 1,26 | 1,10 | 1,19 | -8,46% | 74.343,00 |
| 13.03.2020 | 1,24 | 1,40 | 1,24 | 1,30 | 13,04% | 21.545,00 |
| 12.03.2020 | 1,49 | 1,49 | 0,97 | 1,15 | -28,13% | 45.735,00 |
| 11.03.2020 | 1,90 | 1,90 | 1,59 | 1,60 | -21,57% | 47.244,00 |
| 10.03.2020 | 2,60 | 2,60 | 1,59 | 2,04 | -18,07% | 77.864,00 |
| 09.03.2020 | 3,08 | 3,08 | 2,49 | 2,49 | -22,19% | 49.622,00 |
| 06.03.2020 | 3,45 | 3,45 | 3,20 | 3,20 | -9,60% | 12.754,00 |
| 05.03.2020 | 3,66 | 3,69 | 3,54 | 3,54 | -5,09% | 17.753,00 |
| 04.03.2020 | 3,87 | 3,87 | 3,72 | 3,73 | -1,71% | 15.605,00 |
| 03.03.2020 | 3,92 | 3,98 | 3,70 | 3,80 | -3,19% | 10.595,00 |
| 02.03.2020 | 3,73 | 4,02 | 3,70 | 3,92 | 7,40% | 17.350,00 |
| 28.02.2020 | 3,73 | 3,73 | 3,42 | 3,65 | -3,18% | 30.443,00 |
| 27.02.2020 | 3,90 | 3,90 | 3,65 | 3,77 | -6,45% | 32.181,00 |
| 26.02.2020 | 4,19 | 4,24 | 4,00 | 4,03 | -4,05% | 26.165,00 |
| 25.02.2020 | 4,47 | 4,47 | 4,17 | 4,20 | -5,83% | 14.898,00 |
| 24.02.2020 | 4,48 | 4,48 | 4,42 | 4,46 | -2,83% | 21.356,00 |
| 21.02.2020 | 4,68 | 4,68 | 4,58 | 4,59 | -2,13% | 12.477,00 |
| 20.02.2020 | 4,71 | 4,77 | 4,68 | 4,69 | -0,85% | 11.031,00 |
| 19.02.2020 | 4,79 | 4,80 | 4,69 | 4,73 | -0,63% | 23.615,00 |
| 18.02.2020 | 4,81 | 4,81 | 4,71 | 4,76 | -0,63% | 53.476,00 |
| 14.02.2020 | 4,75 | 4,80 | 4,75 | 4,79 | 0,84% | 13.297,00 |
| 13.02.2020 | 4,78 | 4,83 | 4,74 | 4,75 | -1,45% | 26.374,00 |
| 12.02.2020 | 4,81 | 4,82 | 4,76 | 4,82 | 1,05% | 26.694,00 |
| 11.02.2020 | 4,78 | 4,79 | 4,74 | 4,77 | 0,42% | 16.091,00 |
| 10.02.2020 | 4,77 | 4,80 | 4,75 | 4,75 | -0,63% | 23.903,00 |
| 07.02.2020 | 4,82 | 4,82 | 4,78 | 4,78 | -1,44% | 19.949,00 |
| 06.02.2020 | 4,91 | 4,91 | 4,84 | 4,85 | -0,82% | 7.953,00 |
| 05.02.2020 | 4,89 | 4,97 | 4,89 | 4,89 | 1,24% | 12.857,00 |
| 04.02.2020 | 4,78 | 4,87 | 4,77 | 4,83 | 2,77% | 118.235,00 |
| 03.02.2020 | 4,72 | 4,72 | 4,68 | 4,70 | -0,21% | 42.624,00 |
| 31.01.2020 | 4,75 | 4,76 | 4,70 | 4,71 | -0,84% | 10.526,00 |
| 30.01.2020 | 4,79 | 4,81 | 4,73 | 4,75 | -1,45% | 111.091,00 |
| 29.01.2020 | 4,94 | 4,96 | 4,79 | 4,82 | -1,63% | 15.833,00 |
| 28.01.2020 | 4,95 | 4,96 | 4,88 | 4,90 | 0,20% | 8.638,00 |
| 27.01.2020 | 5,00 | 5,00 | 4,88 | 4,89 | -3,36% | 172.426,00 |
| 24.01.2020 | 5,12 | 5,12 | 5,05 | 5,06 | -1,75% | 52.577,00 |
| 23.01.2020 | 5,07 | 5,17 | 5,02 | 5,15 | 0,98% | 66.366,00 |
| 22.01.2020 | 5,22 | 5,24 | 5,07 | 5,10 | -2,11% | 72.067,00 |
| 21.01.2020 | 5,35 | 5,35 | 5,21 | 5,21 | -2,98% | 97.206,00 |
| 17.01.2020 | 5,44 | 5,48 | 5,32 | 5,37 | -1,10% | 99.107,00 |
| 16.01.2020 | 5,46 | 5,51 | 5,42 | 5,43 | 0,00% | 113.829,00 |
| 15.01.2020 | 5,51 | 5,52 | 5,39 | 5,43 | -1,63% | 76.069,00 |
| 14.01.2020 | 5,57 | 5,60 | 5,48 | 5,52 | -3,16% | 100.894,00 |
| 13.01.2020 | 5,63 | 5,70 | 5,60 | 5,70 | 1,24% | 132.174,00 |
| 10.01.2020 | 5,62 | 5,63 | 5,53 | 5,63 | 0,54% | 224.528,00 |
| 09.01.2020 | 5,63 | 5,63 | 5,57 | 5,60 | -0,71% | 79.525,00 |
| 08.01.2020 | 5,69 | 5,73 | 5,57 | 5,64 | -0,88% | 112.879,00 |
| 07.01.2020 | 5,64 | 5,69 | 5,57 | 5,69 | 0,89% | 96.500,00 |
| 06.01.2020 | 5,45 | 5,64 | 5,45 | 5,64 | 3,68% | 186.840,00 |
| 03.01.2020 | 5,42 | 5,45 | 5,39 | 5,44 | 1,30% | 77.811,00 |
| 02.01.2020 | 5,32 | 5,37 | 5,30 | 5,37 | 2,09% | 63.731,00 |
| 31.12.2019 | 5,27 | 5,33 | 5,24 | 5,26 | -0,19% | 149.060,00 |
| 30.12.2019 | 5,41 | 5,43 | 5,24 | 5,27 | -2,41% | 121.296,00 |
| 27.12.2019 | 5,43 | 5,48 | 5,35 | 5,40 | -0,18% | 171.351,00 |
| 26.12.2019 | 5,35 | 5,45 | 5,32 | 5,41 | 1,69% | 177.837,00 |
| 24.12.2019 | 5,32 | 5,33 | 5,27 | 5,32 | 0,57% | 84.006,00 |
| 23.12.2019 | 5,25 | 5,30 | 5,20 | 5,29 | 0,38% | 197.429,00 |
| 20.12.2019 | 5,27 | 5,30 | 5,22 | 5,27 | 0,19% | 134.499,00 |
| 19.12.2019 | 5,23 | 5,26 | 5,21 | 5,26 | 0,57% | 91.978,00 |
| 18.12.2019 | 5,14 | 5,24 | 5,14 | 5,23 | 1,16% | 206.055,00 |
| 17.12.2019 | 5,16 | 5,25 | 5,16 | 5,17 | 0,98% | 252.942,00 |
| 16.12.2019 | 5,03 | 5,15 | 5,01 | 5,12 | 2,81% | 166.280,00 |
| 13.12.2019 | 5,01 | 5,04 | 4,94 | 4,98 | -1,39% | 99.847,00 |
| 12.12.2019 | 5,07 | 5,18 | 5,04 | 5,05 | -0,59% | 101.220,00 |
| 11.12.2019 | 5,07 | 5,14 | 5,04 | 5,08 | 0,20% | 110.551,00 |
| 10.12.2019 | 4,96 | 5,08 | 4,95 | 5,07 | 2,22% | 128.736,00 |