NYSE - Delayed Quote • USD
Nuveen Dynamic Municipal Opportunities Fund (NDMO)
At close: April 26 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 10.58 | 10.66 | 10.57 | 10.61 | 10.61 | 84,100 |
Apr 25, 2024 | 10.60 | 10.64 | 10.50 | 10.60 | 10.60 | 234,700 |
Apr 24, 2024 | 10.71 | 10.73 | 10.67 | 10.68 | 10.68 | 94,800 |
Apr 23, 2024 | 10.66 | 10.77 | 10.65 | 10.72 | 10.72 | 107,900 |
Apr 22, 2024 | 10.65 | 10.68 | 10.60 | 10.66 | 10.66 | 76,200 |
Apr 19, 2024 | 10.60 | 10.72 | 10.59 | 10.71 | 10.71 | 88,600 |
Apr 18, 2024 | 10.60 | 10.64 | 10.59 | 10.61 | 10.61 | 77,900 |
Apr 17, 2024 | 10.56 | 10.66 | 10.56 | 10.62 | 10.62 | 110,700 |
Apr 16, 2024 | 10.59 | 10.60 | 10.52 | 10.52 | 10.52 | 149,900 |
Apr 15, 2024 | 10.75 | 10.79 | 10.60 | 10.60 | 10.60 | 216,100 |
Apr 12, 2024 | 0.06 Dividend | |||||
Apr 12, 2024 | 10.83 | 10.89 | 10.77 | 10.78 | 10.78 | 122,500 |
Apr 11, 2024 | 10.90 | 10.99 | 10.81 | 10.96 | 10.90 | 128,600 |
Apr 10, 2024 | 10.80 | 10.90 | 10.80 | 10.89 | 10.83 | 188,500 |
Apr 9, 2024 | 10.84 | 10.89 | 10.81 | 10.86 | 10.80 | 124,900 |
Apr 8, 2024 | 10.91 | 10.92 | 10.81 | 10.81 | 10.75 | 149,600 |
Apr 5, 2024 | 10.78 | 10.85 | 10.75 | 10.85 | 10.79 | 124,800 |
Apr 4, 2024 | 10.83 | 10.84 | 10.78 | 10.80 | 10.74 | 147,300 |
Apr 3, 2024 | 10.71 | 10.84 | 10.69 | 10.78 | 10.72 | 229,800 |
Apr 2, 2024 | 10.79 | 10.80 | 10.61 | 10.78 | 10.72 | 270,500 |
Apr 1, 2024 | 10.91 | 10.95 | 10.76 | 10.80 | 10.74 | 192,300 |
Mar 28, 2024 | 10.95 | 10.97 | 10.89 | 10.89 | 10.83 | 224,300 |
Mar 27, 2024 | 10.94 | 11.00 | 10.94 | 10.97 | 10.91 | 172,500 |
Mar 26, 2024 | 11.02 | 11.03 | 10.92 | 10.94 | 10.88 | 110,300 |
Mar 25, 2024 | 11.05 | 11.07 | 10.96 | 10.98 | 10.92 | 94,400 |
Mar 22, 2024 | 11.11 | 11.11 | 11.02 | 11.03 | 10.97 | 183,800 |
Mar 21, 2024 | 11.09 | 11.15 | 11.00 | 11.03 | 10.97 | 215,400 |
Mar 20, 2024 | 11.08 | 11.19 | 11.01 | 11.12 | 11.06 | 146,200 |
Mar 19, 2024 | 11.07 | 11.14 | 11.03 | 11.07 | 11.01 | 90,300 |
Mar 18, 2024 | 11.11 | 11.19 | 11.03 | 11.10 | 11.04 | 150,800 |
Mar 15, 2024 | 10.88 | 11.13 | 10.88 | 11.13 | 11.07 | 132,600 |
Mar 14, 2024 | 0.06 Dividend | |||||
Mar 14, 2024 | 10.97 | 10.97 | 10.86 | 10.89 | 10.83 | 153,200 |
Mar 13, 2024 | 11.00 | 11.06 | 10.96 | 11.03 | 10.91 | 157,900 |
Mar 12, 2024 | 11.06 | 11.13 | 10.99 | 11.01 | 10.89 | 148,500 |
Mar 11, 2024 | 11.05 | 11.11 | 11.05 | 11.07 | 10.95 | 52,700 |
Mar 8, 2024 | 11.12 | 11.14 | 11.01 | 11.09 | 10.96 | 156,100 |
Mar 7, 2024 | 11.06 | 11.11 | 11.02 | 11.09 | 10.97 | 102,200 |
Mar 6, 2024 | 10.99 | 11.06 | 10.98 | 11.03 | 10.91 | 175,000 |
Mar 5, 2024 | 11.00 | 11.10 | 10.98 | 10.99 | 10.87 | 209,500 |
Mar 4, 2024 | 10.97 | 11.01 | 10.94 | 10.99 | 10.87 | 169,100 |
Mar 1, 2024 | 10.90 | 10.98 | 10.88 | 10.95 | 10.83 | 165,800 |
Feb 29, 2024 | 10.80 | 10.95 | 10.79 | 10.90 | 10.78 | 259,400 |
Feb 28, 2024 | 10.69 | 10.85 | 10.69 | 10.84 | 10.72 | 159,500 |
Feb 27, 2024 | 10.70 | 10.73 | 10.64 | 10.66 | 10.54 | 195,000 |
Feb 26, 2024 | 10.74 | 10.78 | 10.67 | 10.69 | 10.57 | 127,900 |
Feb 23, 2024 | 10.81 | 10.83 | 10.75 | 10.76 | 10.64 | 84,000 |
Feb 22, 2024 | 10.76 | 10.85 | 10.72 | 10.78 | 10.66 | 150,400 |
Feb 21, 2024 | 10.64 | 10.78 | 10.64 | 10.75 | 10.63 | 166,600 |
Feb 20, 2024 | 10.67 | 10.73 | 10.64 | 10.66 | 10.54 | 124,600 |
Feb 16, 2024 | 10.61 | 10.70 | 10.61 | 10.67 | 10.55 | 100,300 |
Feb 15, 2024 | 10.60 | 10.75 | 10.60 | 10.68 | 10.56 | 144,000 |
Feb 14, 2024 | 0.06 Dividend | |||||
Feb 14, 2024 | 10.60 | 10.65 | 10.56 | 10.62 | 10.50 | 138,500 |
Feb 13, 2024 | 10.70 | 10.70 | 10.59 | 10.64 | 10.46 | 164,500 |
Feb 12, 2024 | 10.63 | 10.80 | 10.63 | 10.78 | 10.60 | 191,700 |
Feb 9, 2024 | 10.62 | 10.69 | 10.60 | 10.68 | 10.50 | 145,600 |
Feb 8, 2024 | 10.59 | 10.64 | 10.51 | 10.59 | 10.41 | 204,000 |
Feb 7, 2024 | 10.66 | 10.69 | 10.59 | 10.62 | 10.44 | 220,900 |
Feb 6, 2024 | 10.42 | 10.65 | 10.42 | 10.65 | 10.47 | 241,800 |
Feb 5, 2024 | 10.51 | 10.53 | 10.37 | 10.44 | 10.26 | 263,600 |
Feb 2, 2024 | 10.51 | 10.55 | 10.46 | 10.55 | 10.37 | 247,000 |
Feb 1, 2024 | 10.43 | 10.65 | 10.40 | 10.58 | 10.40 | 256,900 |
Jan 31, 2024 | 10.25 | 10.38 | 10.20 | 10.36 | 10.18 | 400,400 |
Jan 30, 2024 | 10.12 | 10.20 | 10.12 | 10.18 | 10.01 | 148,800 |
Jan 29, 2024 | 10.05 | 10.17 | 10.02 | 10.15 | 9.98 | 244,100 |
Jan 26, 2024 | 9.97 | 10.01 | 9.94 | 10.00 | 9.83 | 262,300 |
Jan 25, 2024 | 9.99 | 10.06 | 9.96 | 10.01 | 9.84 | 172,000 |
Jan 24, 2024 | 9.95 | 10.00 | 9.90 | 9.93 | 9.76 | 275,700 |
Jan 23, 2024 | 9.92 | 9.95 | 9.89 | 9.93 | 9.76 | 265,700 |
Jan 22, 2024 | 10.00 | 10.06 | 9.93 | 9.95 | 9.78 | 228,900 |
Jan 19, 2024 | 9.97 | 9.97 | 9.86 | 9.93 | 9.76 | 224,800 |
Jan 18, 2024 | 9.99 | 10.04 | 9.93 | 9.95 | 9.78 | 151,000 |
Jan 17, 2024 | 10.09 | 10.11 | 9.99 | 10.00 | 9.83 | 121,900 |
Jan 16, 2024 | 10.15 | 10.16 | 10.02 | 10.07 | 9.90 | 227,000 |
Jan 12, 2024 | 10.17 | 10.23 | 10.15 | 10.15 | 9.98 | 245,500 |
Jan 11, 2024 | 0.06 Dividend | |||||
Jan 11, 2024 | 10.16 | 10.19 | 10.10 | 10.19 | 10.02 | 187,300 |
Jan 10, 2024 | 10.14 | 10.20 | 10.10 | 10.18 | 9.95 | 269,800 |
Jan 9, 2024 | 10.15 | 10.20 | 10.11 | 10.14 | 9.91 | 188,300 |
Jan 8, 2024 | 10.05 | 10.18 | 10.02 | 10.16 | 9.93 | 242,600 |
Jan 5, 2024 | 10.04 | 10.14 | 9.95 | 10.03 | 9.80 | 266,900 |
Jan 4, 2024 | 10.06 | 10.14 | 10.05 | 10.07 | 9.84 | 153,200 |
Jan 3, 2024 | 10.00 | 10.12 | 9.96 | 10.09 | 9.86 | 258,800 |
Jan 2, 2024 | 9.83 | 10.02 | 9.83 | 9.99 | 9.76 | 400,900 |
Dec 29, 2023 | 9.90 | 9.95 | 9.82 | 9.91 | 9.68 | 710,400 |
Dec 28, 2023 | 10.00 | 10.05 | 9.88 | 9.90 | 9.67 | 493,300 |
Dec 27, 2023 | 10.00 | 10.09 | 9.97 | 10.02 | 9.79 | 839,200 |
Dec 26, 2023 | 9.98 | 10.03 | 9.90 | 9.95 | 9.72 | 324,900 |
Dec 22, 2023 | 9.90 | 9.97 | 9.85 | 9.97 | 9.74 | 393,800 |
Dec 21, 2023 | 9.93 | 10.03 | 9.81 | 9.87 | 9.64 | 440,400 |
Dec 20, 2023 | 9.93 | 10.00 | 9.83 | 9.91 | 9.68 | 508,300 |
Dec 19, 2023 | 9.91 | 9.98 | 9.82 | 9.94 | 9.71 | 587,500 |
Dec 18, 2023 | 9.98 | 10.09 | 9.91 | 9.93 | 9.70 | 345,200 |
Dec 15, 2023 | 10.08 | 10.10 | 9.93 | 10.01 | 9.78 | 502,600 |
Dec 14, 2023 | 0.06 Dividend | |||||
Dec 14, 2023 | 10.07 | 10.21 | 10.02 | 10.12 | 9.89 | 508,700 |
Dec 13, 2023 | 9.83 | 10.14 | 9.76 | 10.10 | 9.81 | 363,700 |
Dec 12, 2023 | 9.83 | 9.94 | 9.73 | 9.81 | 9.53 | 346,600 |
Dec 11, 2023 | 9.87 | 9.92 | 9.76 | 9.77 | 9.49 | 418,800 |
Dec 8, 2023 | 9.95 | 10.04 | 9.90 | 9.91 | 9.62 | 249,300 |
Dec 7, 2023 | 9.98 | 10.04 | 9.91 | 10.03 | 9.74 | 222,700 |
Dec 6, 2023 | 10.06 | 10.09 | 9.90 | 9.96 | 9.67 | 314,300 |
Dec 5, 2023 | 10.03 | 10.08 | 9.97 | 10.02 | 9.73 | 241,400 |
Dec 4, 2023 | 10.11 | 10.25 | 9.94 | 10.01 | 9.72 | 241,500 |
Dec 1, 2023 | 9.81 | 10.13 | 9.81 | 10.11 | 9.82 | 336,500 |
Nov 30, 2023 | 9.97 | 9.97 | 9.75 | 9.81 | 9.53 | 358,400 |
Nov 29, 2023 | 9.85 | 9.97 | 9.82 | 9.92 | 9.63 | 297,900 |
Nov 28, 2023 | 9.90 | 9.97 | 9.76 | 9.83 | 9.55 | 272,200 |
Nov 27, 2023 | 10.04 | 10.04 | 9.89 | 9.94 | 9.65 | 285,300 |
Nov 24, 2023 | 10.00 | 10.05 | 9.98 | 10.01 | 9.72 | 103,600 |
Nov 22, 2023 | 9.90 | 10.11 | 9.83 | 9.98 | 9.69 | 291,200 |
Nov 21, 2023 | 9.82 | 9.88 | 9.75 | 9.88 | 9.59 | 186,000 |
Nov 20, 2023 | 9.90 | 9.94 | 9.75 | 9.82 | 9.54 | 249,800 |
Nov 17, 2023 | 9.93 | 9.95 | 9.79 | 9.82 | 9.54 | 251,000 |
Nov 16, 2023 | 9.75 | 9.90 | 9.73 | 9.89 | 9.60 | 213,500 |
Nov 15, 2023 | 9.75 | 9.75 | 9.64 | 9.70 | 9.42 | 170,300 |
Nov 14, 2023 | 0.06 Dividend | |||||
Nov 14, 2023 | 9.74 | 9.80 | 9.71 | 9.74 | 9.46 | 247,200 |
Nov 13, 2023 | 9.83 | 9.86 | 9.67 | 9.67 | 9.33 | 143,400 |
Nov 10, 2023 | 9.88 | 9.91 | 9.81 | 9.85 | 9.50 | 90,200 |
Nov 9, 2023 | 9.81 | 9.93 | 9.80 | 9.82 | 9.47 | 162,100 |
Nov 8, 2023 | 10.00 | 10.00 | 9.84 | 9.84 | 9.49 | 92,900 |
Nov 7, 2023 | 9.83 | 10.00 | 9.83 | 9.87 | 9.52 | 132,500 |
Nov 6, 2023 | 9.91 | 9.95 | 9.74 | 9.76 | 9.42 | 192,000 |
Nov 3, 2023 | 9.71 | 9.94 | 9.71 | 9.88 | 9.53 | 135,700 |
Nov 2, 2023 | 9.55 | 9.76 | 9.53 | 9.66 | 9.32 | 215,100 |
Nov 1, 2023 | 9.30 | 9.49 | 9.12 | 9.49 | 9.16 | 160,200 |
Oct 31, 2023 | 9.12 | 9.15 | 9.05 | 9.12 | 8.80 | 214,900 |
Oct 30, 2023 | 9.15 | 9.20 | 9.06 | 9.09 | 8.77 | 253,800 |
Oct 27, 2023 | 9.03 | 9.15 | 9.01 | 9.13 | 8.81 | 219,500 |
Oct 26, 2023 | 9.14 | 9.18 | 8.99 | 9.08 | 8.76 | 189,900 |
Oct 25, 2023 | 9.28 | 9.37 | 9.08 | 9.10 | 8.78 | 215,400 |
Oct 24, 2023 | 9.39 | 9.41 | 9.29 | 9.31 | 8.98 | 130,200 |
Oct 23, 2023 | 9.28 | 9.47 | 9.28 | 9.40 | 9.07 | 177,500 |
Oct 20, 2023 | 9.29 | 9.35 | 9.25 | 9.29 | 8.96 | 102,900 |
Oct 19, 2023 | 9.31 | 9.42 | 9.24 | 9.29 | 8.96 | 159,000 |
Oct 18, 2023 | 9.32 | 9.47 | 9.32 | 9.39 | 9.06 | 108,200 |
Oct 17, 2023 | 9.49 | 9.60 | 9.37 | 9.37 | 9.04 | 180,600 |
Oct 16, 2023 | 9.74 | 9.85 | 9.45 | 9.53 | 9.19 | 173,900 |
Oct 13, 2023 | 9.90 | 9.90 | 9.70 | 9.70 | 9.36 | 116,600 |
Oct 12, 2023 | 0.06 Dividend | |||||
Oct 12, 2023 | 9.87 | 9.87 | 9.68 | 9.75 | 9.41 | 72,400 |
Oct 11, 2023 | 9.91 | 9.94 | 9.83 | 9.90 | 9.49 | 120,400 |
Oct 10, 2023 | 9.75 | 9.87 | 9.72 | 9.85 | 9.44 | 78,600 |
Oct 9, 2023 | 9.69 | 9.80 | 9.69 | 9.78 | 9.38 | 54,100 |
Oct 6, 2023 | 9.57 | 9.73 | 9.52 | 9.73 | 9.33 | 162,800 |
Oct 5, 2023 | 9.76 | 9.84 | 9.60 | 9.64 | 9.24 | 93,300 |
Oct 4, 2023 | 9.60 | 9.84 | 9.60 | 9.80 | 9.40 | 74,400 |
Oct 3, 2023 | 9.71 | 9.74 | 9.44 | 9.57 | 9.18 | 222,400 |
Oct 2, 2023 | 9.81 | 9.87 | 9.74 | 9.77 | 9.37 | 172,700 |
Sep 29, 2023 | 9.60 | 9.81 | 9.55 | 9.81 | 9.41 | 303,600 |
Sep 28, 2023 | 9.47 | 9.60 | 9.46 | 9.56 | 9.17 | 247,700 |
Sep 27, 2023 | 9.56 | 9.60 | 9.36 | 9.48 | 9.09 | 247,600 |
Sep 26, 2023 | 9.54 | 9.65 | 9.51 | 9.56 | 9.17 | 205,400 |
Sep 25, 2023 | 9.78 | 9.91 | 9.50 | 9.55 | 9.16 | 496,400 |
Sep 22, 2023 | 10.05 | 10.17 | 9.88 | 9.92 | 9.51 | 224,400 |
Sep 21, 2023 | 10.00 | 10.07 | 9.90 | 9.99 | 9.58 | 192,200 |
Sep 20, 2023 | 10.08 | 10.13 | 10.00 | 10.00 | 9.59 | 146,300 |
Sep 19, 2023 | 10.14 | 10.14 | 9.98 | 10.09 | 9.67 | 166,200 |
Sep 18, 2023 | 10.06 | 10.28 | 10.05 | 10.05 | 9.64 | 128,900 |
Sep 15, 2023 | 10.26 | 10.32 | 10.09 | 10.10 | 9.68 | 91,700 |
Sep 14, 2023 | 0.06 Dividend | |||||
Sep 14, 2023 | 10.25 | 10.34 | 10.06 | 10.27 | 9.85 | 162,600 |
Sep 13, 2023 | 10.42 | 10.42 | 10.28 | 10.33 | 9.84 | 120,200 |
Sep 12, 2023 | 10.45 | 10.45 | 10.35 | 10.37 | 9.88 | 110,800 |
Sep 11, 2023 | 10.48 | 10.55 | 10.39 | 10.45 | 9.96 | 120,500 |
Sep 8, 2023 | 10.39 | 10.45 | 10.39 | 10.45 | 9.96 | 32,800 |
Sep 7, 2023 | 10.44 | 10.44 | 10.31 | 10.38 | 9.89 | 63,300 |
Sep 6, 2023 | 10.47 | 10.47 | 10.32 | 10.39 | 9.90 | 72,600 |
Sep 5, 2023 | 10.45 | 10.58 | 10.40 | 10.46 | 9.97 | 125,500 |
Sep 1, 2023 | 10.67 | 10.68 | 10.40 | 10.45 | 9.96 | 77,100 |
Aug 31, 2023 | 10.42 | 10.54 | 10.41 | 10.48 | 9.99 | 101,100 |
Aug 30, 2023 | 10.34 | 10.47 | 10.34 | 10.42 | 9.93 | 152,700 |
Aug 29, 2023 | 10.27 | 10.41 | 10.22 | 10.34 | 9.85 | 181,200 |
Aug 28, 2023 | 10.25 | 10.33 | 10.18 | 10.24 | 9.76 | 144,000 |
Aug 25, 2023 | 10.34 | 10.35 | 10.15 | 10.17 | 9.69 | 222,100 |
Aug 24, 2023 | 10.47 | 10.47 | 10.35 | 10.38 | 9.89 | 114,800 |
Aug 23, 2023 | 10.40 | 10.53 | 10.35 | 10.47 | 9.98 | 53,900 |
Aug 22, 2023 | 10.46 | 10.53 | 10.33 | 10.39 | 9.90 | 93,200 |
Aug 21, 2023 | 10.53 | 10.56 | 10.41 | 10.47 | 9.98 | 116,000 |
Aug 18, 2023 | 10.52 | 10.60 | 10.51 | 10.56 | 10.06 | 48,600 |
Aug 17, 2023 | 10.67 | 10.67 | 10.52 | 10.55 | 10.05 | 74,500 |
Aug 16, 2023 | 10.77 | 10.77 | 10.58 | 10.67 | 10.17 | 68,100 |
Aug 15, 2023 | 10.71 | 10.83 | 10.61 | 10.65 | 10.15 | 122,200 |
Aug 14, 2023 | 0.06 Dividend | |||||
Aug 14, 2023 | 10.69 | 10.82 | 10.65 | 10.75 | 10.24 | 96,400 |
Aug 11, 2023 | 10.75 | 10.77 | 10.59 | 10.75 | 10.19 | 85,800 |
Aug 10, 2023 | 10.87 | 10.89 | 10.61 | 10.67 | 10.11 | 192,200 |
Aug 9, 2023 | 10.74 | 10.85 | 10.69 | 10.79 | 10.22 | 135,300 |
Aug 8, 2023 | 10.59 | 10.78 | 10.59 | 10.70 | 10.14 | 138,900 |
Aug 7, 2023 | 10.62 | 10.65 | 10.57 | 10.60 | 10.04 | 96,000 |
Aug 4, 2023 | 10.59 | 10.68 | 10.55 | 10.68 | 10.12 | 97,000 |
Aug 3, 2023 | 10.70 | 10.77 | 10.52 | 10.56 | 10.01 | 202,900 |
Aug 2, 2023 | 10.87 | 10.88 | 10.71 | 10.76 | 10.20 | 140,000 |
Aug 1, 2023 | 11.01 | 11.01 | 10.76 | 10.96 | 10.38 | 164,500 |
Jul 31, 2023 | 10.80 | 11.10 | 10.77 | 11.01 | 10.43 | 244,600 |
Jul 28, 2023 | 10.67 | 10.80 | 10.61 | 10.76 | 10.20 | 179,500 |
Jul 27, 2023 | 10.65 | 10.70 | 10.56 | 10.65 | 10.09 | 214,800 |
Jul 26, 2023 | 10.62 | 10.70 | 10.57 | 10.62 | 10.06 | 223,400 |
Jul 25, 2023 | 10.61 | 10.67 | 10.53 | 10.62 | 10.06 | 190,300 |
Jul 24, 2023 | 10.58 | 10.73 | 10.57 | 10.60 | 10.04 | 165,600 |
Jul 21, 2023 | 10.65 | 10.65 | 10.56 | 10.60 | 10.04 | 100,300 |
Jul 20, 2023 | 10.58 | 10.60 | 10.52 | 10.57 | 10.01 | 106,300 |
Jul 19, 2023 | 10.70 | 10.70 | 10.57 | 10.64 | 10.08 | 148,500 |
Jul 18, 2023 | 10.58 | 10.70 | 10.51 | 10.63 | 10.07 | 166,400 |
Jul 17, 2023 | 10.64 | 10.67 | 10.42 | 10.52 | 9.97 | 113,300 |
Jul 14, 2023 | 10.66 | 10.66 | 10.55 | 10.61 | 10.05 | 112,200 |
Jul 13, 2023 | 0.06 Dividend | |||||
Jul 13, 2023 | 10.58 | 10.66 | 10.58 | 10.60 | 10.04 | 89,700 |
Jul 12, 2023 | 10.54 | 10.71 | 10.54 | 10.67 | 10.05 | 120,200 |
Jul 11, 2023 | 10.40 | 10.54 | 10.35 | 10.51 | 9.90 | 155,300 |
Jul 10, 2023 | 10.35 | 10.44 | 10.34 | 10.41 | 9.81 | 101,800 |
Jul 7, 2023 | 10.18 | 10.35 | 10.16 | 10.34 | 9.74 | 164,000 |
Jul 6, 2023 | 10.15 | 10.20 | 10.07 | 10.16 | 9.57 | 160,200 |
Jul 5, 2023 | 10.23 | 10.30 | 10.17 | 10.21 | 9.62 | 171,300 |
Jul 3, 2023 | 10.19 | 10.32 | 10.18 | 10.29 | 9.69 | 85,600 |
Jun 30, 2023 | 10.24 | 10.28 | 10.15 | 10.17 | 9.58 | 147,800 |
Jun 29, 2023 | 10.28 | 10.33 | 10.16 | 10.22 | 9.63 | 160,600 |
Jun 28, 2023 | 10.24 | 10.35 | 10.20 | 10.31 | 9.71 | 187,800 |
Jun 27, 2023 | 10.20 | 10.30 | 10.17 | 10.24 | 9.65 | 176,000 |
Jun 26, 2023 | 10.12 | 10.20 | 10.12 | 10.16 | 9.57 | 99,200 |
Jun 23, 2023 | 10.08 | 10.17 | 10.06 | 10.11 | 9.52 | 153,900 |
Jun 22, 2023 | 10.17 | 10.19 | 9.98 | 10.03 | 9.45 | 321,700 |
Jun 21, 2023 | 10.17 | 10.21 | 10.10 | 10.18 | 9.59 | 175,100 |
Jun 20, 2023 | 10.15 | 10.18 | 10.10 | 10.13 | 9.54 | 111,900 |
Jun 16, 2023 | 10.29 | 10.29 | 10.08 | 10.15 | 9.56 | 228,000 |
Jun 15, 2023 | 10.34 | 10.38 | 10.21 | 10.25 | 9.66 | 228,600 |
Jun 14, 2023 | 0.06 Dividend | |||||
Jun 14, 2023 | 10.36 | 10.47 | 10.25 | 10.30 | 9.70 | 248,500 |
Jun 13, 2023 | 10.39 | 10.43 | 10.33 | 10.41 | 9.75 | 115,900 |
Jun 12, 2023 | 10.54 | 10.54 | 10.35 | 10.37 | 9.71 | 195,700 |
Jun 9, 2023 | 10.42 | 10.55 | 10.39 | 10.47 | 9.80 | 102,300 |
Jun 8, 2023 | 10.72 | 10.75 | 10.39 | 10.49 | 9.82 | 289,800 |
Jun 7, 2023 | 10.78 | 10.84 | 10.58 | 10.65 | 9.97 | 81,700 |
Jun 6, 2023 | 10.89 | 10.95 | 10.77 | 10.82 | 10.13 | 127,900 |
Jun 5, 2023 | 10.61 | 11.03 | 10.53 | 10.98 | 10.28 | 167,100 |
Jun 2, 2023 | 10.70 | 10.76 | 10.55 | 10.63 | 9.95 | 100,300 |
Jun 1, 2023 | 10.60 | 10.83 | 10.39 | 10.76 | 10.08 | 190,200 |
May 31, 2023 | 10.33 | 10.58 | 10.25 | 10.58 | 9.91 | 104,000 |
May 30, 2023 | 10.18 | 10.33 | 10.10 | 10.33 | 9.67 | 116,300 |
May 26, 2023 | 10.02 | 10.14 | 10.02 | 10.10 | 9.46 | 121,200 |
May 25, 2023 | 10.20 | 10.20 | 10.03 | 10.05 | 9.41 | 132,900 |
May 24, 2023 | 10.20 | 10.25 | 10.12 | 10.14 | 9.49 | 65,000 |
May 23, 2023 | 10.25 | 10.30 | 10.12 | 10.20 | 9.55 | 112,300 |
May 22, 2023 | 10.37 | 10.44 | 10.21 | 10.25 | 9.60 | 144,200 |
May 19, 2023 | 10.45 | 10.50 | 10.35 | 10.37 | 9.71 | 97,300 |
May 18, 2023 | 10.64 | 10.64 | 10.43 | 10.46 | 9.79 | 98,300 |
May 17, 2023 | 10.37 | 10.65 | 10.35 | 10.60 | 9.93 | 167,000 |
May 16, 2023 | 10.34 | 10.39 | 10.28 | 10.36 | 9.70 | 131,300 |
May 15, 2023 | 10.33 | 10.39 | 10.32 | 10.35 | 9.69 | 42,000 |
May 12, 2023 | 0.06 Dividend | |||||
May 12, 2023 | 10.37 | 10.42 | 10.30 | 10.33 | 9.67 | 134,900 |
May 11, 2023 | 10.46 | 10.48 | 10.31 | 10.40 | 9.68 | 174,300 |
May 10, 2023 | 10.42 | 10.48 | 10.38 | 10.43 | 9.71 | 124,400 |
May 9, 2023 | 10.40 | 10.44 | 10.36 | 10.38 | 9.66 | 71,800 |
May 8, 2023 | 10.49 | 10.54 | 10.40 | 10.40 | 9.68 | 85,000 |
May 5, 2023 | 10.60 | 10.62 | 10.49 | 10.53 | 9.80 | 115,200 |
May 4, 2023 | 10.45 | 10.58 | 10.44 | 10.50 | 9.77 | 79,400 |
May 3, 2023 | 10.56 | 10.58 | 10.44 | 10.47 | 9.75 | 145,200 |
May 2, 2023 | 10.60 | 10.60 | 10.48 | 10.55 | 9.82 | 179,700 |
May 1, 2023 | 10.63 | 10.66 | 10.45 | 10.55 | 9.82 | 166,000 |
Apr 28, 2023 | 10.55 | 10.67 | 10.53 | 10.63 | 9.89 | 133,200 |
Apr 27, 2023 | 10.60 | 10.64 | 10.44 | 10.51 | 9.78 | 362,000 |
Related Tickers
RMMZ RiverNorth Managed Duration Municipal Income Fund II, Inc.
15.51
-0.06%
NMCO Nuveen Municipal Credit Opportunities Fund
10.16
+0.30%
NMZ Nuveen Municipal High Income Opportunity Fund
10.25
+0.29%
MUA BlackRock MuniAssets Fund, Inc.
10.87
-0.55%
FFA First Trust Enhanced Equity Income Fund
18.39
+0.77%
MAV Pioneer Municipal High Income Advantage Fund, Inc.
7.84
+0.38%
OXLCM Oxford Lane Capital Corp.
24.99
+0.21%
BRW Saba Capital Income & Opportunities Fund
7.13
-0.14%
KTF DWS Municipal Income Trust
9.28
+0.11%
VCV Invesco California Value Municipal Income Trust
9.58
+0.16%