Premium
Nuveen Variable Rate Preferred & Income Fund (NPFD)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -1.06666666667 | 18.75 | 18.81 | 18.43 | 55775 | 18.58157278 | CS |
| 4 | -0.24 | -1.27727514635 | 18.79 | 19.12 | 18.29 | 51796 | 18.78117005 | CS |
| 12 | -0.28 | -1.48698884758 | 18.83 | 19.47 | 17.59 | 54852 | 18.80171106 | CS |
| 26 | -0.55 | -2.87958115183 | 19.1 | 19.93 | 17.59 | 72256 | 19.11989904 | CS |
| 52 | -0.44 | -2.31700895208 | 18.99 | 20.12 | 17.59 | 68725 | 19.31872747 | CS |
| 156 | 3.23 | 21.0835509138 | 15.32 | 20.12 | 14.555 | 72898 | 18.19671357 | CS |
| 260 | -6.45 | -25.8 | 25 | 26.88 | 14.5 | 77682 | 18.5159865 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 18.55 | 0.11 | 0.60 | 18.47 | 18.65 | 18.47 | 44286 |
| 1781736000 | 18.44 | -0.15 | -0.81 | 18.56 | 18.69 | 18.43 | 76233 |
| 1781649600 | 18.59 | 0 | 0.00 | 18.53 | 18.69 | 18.52 | 56631 |
| 1781563200 | 18.59 | -0.14 | -0.75 | 18.61 | 18.6777 | 18.565 | 34631 |
| 1781304000 | 18.73 | 0.07 | 0.38 | 18.68 | 18.8 | 18.66 | 18403 |
| 1781217600 | 18.66 | -0.1 | -0.53 | 18.75 | 18.81 | 18.5 | 92977 |
| 1781131200 | 18.76 | 0.02 | 0.11 | 18.77 | 18.8099 | 18.6615 | 19991 |
| 1781044800 | 18.74 | -0.02 | -0.11 | 18.78 | 18.8389 | 18.67 | 57390 |
| 1780958400 | 18.76 | 0.05 | 0.27 | 18.71 | 18.89 | 18.6915 | 47047 |
| 1780699200 | 18.71 | -0.05 | -0.27 | 18.76 | 18.8119 | 18.65 | 31761 |
| 1780612800 | 18.76 | -0.07 | -0.37 | 18.85 | 18.88 | 18.7 | 79295 |
| 1780526400 | 18.83 | -0.16 | -0.84 | 19.05 | 19.05 | 18.81 | 57590 |
| 1780440000 | 18.99 | 0 | 0.00 | 18.96 | 19.1082 | 18.885 | 37816 |
| 1780353600 | 18.99 | -0.07 | -0.37 | 19.12 | 19.12 | 18.945 | 50618 |
| 1780094400 | 19.06 | 0.01 | 0.05 | 18.29 | 19.12 | 18.29 | 57646 |
| 1780008000 | 19.05 | 0.07 | 0.37 | 18.38 | 19.12 | 18.38 | 51694 |
| 1779921600 | 18.98 | 0.09 | 0.48 | 19.02 | 19.02 | 18.83 | 35508 |
| 1779835200 | 18.89 | 0.1 | 0.53 | 18.81 | 18.98 | 18.7 | 60629 |
| 1779489600 | 18.79 | 0.05 | 0.27 | 18.75 | 18.8699 | 18.7 | 66891 |
| 1779403200 | 18.74 | -0.02 | -0.11 | 18.79 | 18.8164 | 18.66 | 51380 |
| 1779316800 | 18.76 | 0.15 | 0.81 | 18.71 | 18.88 | 18.64 | 40949 |
| 1779230400 | 18.61 | -0.14 | -0.75 | 18.7 | 18.705 | 18.51 | 60297 |
| 1779144000 | 18.75 | -0.16 | -0.85 | 18.94 | 18.94 | 18.66 | 66263 |
| 1778884800 | 18.91 | -0.36 | -1.87 | 18.98 | 19.054 | 18.9 | 54079 |
| 1778798400 | 19.27 | -0.04 | -0.21 | 19.36 | 19.36 | 19 | 86664 |
| 1778712000 | 19.31 | 0.03 | 0.16 | 19.32 | 19.38 | 19.2301 | 41715 |
| 1778625600 | 19.28 | -0.13 | -0.67 | 19.44 | 19.45 | 19.24 | 81227 |
| 1778539200 | 19.41 | 0.01 | 0.05 | 19.42 | 19.4599 | 19.3541 | 62306 |
| 1778280000 | 19.4 | 0.08 | 0.41 | 19.34 | 19.4497 | 19.31 | 62107 |
| 1778193600 | 19.32 | -0.01 | -0.05 | 19.42 | 19.42 | 19.2501 | 21119 |
| 1778107200 | 19.33 | 0.04 | 0.21 | 19.4 | 19.415 | 19.24 | 53533 |
| 1778020800 | 19.29 | 0.11 | 0.57 | 19.23 | 19.42 | 19.17 | 70393 |
| 1777934400 | 19.18 | -0.08 | -0.42 | 19.33 | 19.47 | 19.1101 | 72823 |
| 1777675200 | 19.26 | -0.04 | -0.21 | 19.37 | 19.37 | 19.185 | 71990 |
| 1777588800 | 19.3 | 0.26 | 1.37 | 19.14 | 19.3 | 19.04 | 39922 |
| 1777502400 | 19.04 | -0.09 | -0.47 | 19.11 | 19.175 | 19 | 28164 |
| 1777416000 | 19.13 | 0.08 | 0.42 | 19.05 | 19.18 | 19 | 67508 |
| 1777329600 | 19.05 | 0.01 | 0.05 | 19.07 | 19.08 | 18.9 | 54182 |
| 1777070400 | 19.04 | 0.06 | 0.32 | 19.06 | 19.12 | 18.98 | 25217 |
| 1776984000 | 18.98 | -0.01 | -0.05 | 18.99 | 19.035 | 18.92 | 32834 |
| 1776897600 | 18.99 | 0.02 | 0.11 | 19.01 | 19.14 | 18.94 | 33907 |
| 1776811200 | 18.97 | 0 | 0.00 | 19.02 | 19.13 | 18.92 | 17456 |
| 1776724800 | 18.97 | -0.1 | -0.52 | 19.09 | 19.14 | 18.96 | 49409 |
| 1776465600 | 19.07 | 0.09 | 0.47 | 19.03 | 19.105 | 18.97 | 71313 |
| 1776379200 | 18.98 | -0.01 | -0.05 | 18.97 | 19.06 | 18.96 | 34820 |
| 1776292800 | 18.99 | -0.17 | -0.89 | 19.02 | 19.09 | 18.952 | 29339 |
| 1776206400 | 19.16 | 0.06 | 0.31 | 19.07 | 19.2456 | 19.05 | 35159 |
| 1776120000 | 19.1 | -0.04 | -0.21 | 19.19 | 19.1999 | 19.0201 | 36957 |
| 1775860800 | 19.14 | -0.04 | -0.21 | 19.22 | 19.22 | 19.02 | 31942 |
| 1775774400 | 19.18 | 0.39 | 2.08 | 18.84 | 19.2 | 18.83 | 51300 |
| 1775688000 | 18.79 | 0.17 | 0.91 | 18.76 | 18.92 | 18.7 | 39592 |
| 1775601600 | 18.62 | 0.04 | 0.22 | 18.59 | 18.6588 | 18.4517 | 35290 |
| 1775515200 | 18.58 | 0.08 | 0.43 | 18.41 | 18.59 | 18.4 | 62693 |
| 1775169600 | 18.5 | -0.07 | -0.38 | 18.51 | 18.55 | 18.33 | 43165 |
| 1775083200 | 18.57 | 0.42 | 2.31 | 18.35 | 18.65 | 18.175 | 71604 |
| 1774996800 | 18.15 | 0.47 | 2.66 | 17.78 | 18.24 | 17.71 | 83861 |
| 1774910400 | 17.68 | -0.16 | -0.90 | 17.97 | 17.975 | 17.59 | 131096 |
| 1774651200 | 17.84 | -0.67 | -3.62 | 18.5 | 18.64 | 17.6408 | 196436 |
| 1774564800 | 18.51 | -0.32 | -1.70 | 18.83 | 18.9 | 18.51 | 48633 |
| 1774478400 | 18.83 | 0.22 | 1.18 | 18.69 | 18.83 | 18.55 | 43282 |
| 1774392000 | 18.61 | -0.37 | -1.95 | 18.95 | 18.95 | 18.51 | 101769 |
| 1774305600 | 18.98 | 0.15 | 0.80 | 18.92 | 19.23 | 18.8401 | 39918 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
