Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Nuveen Georgia Quality Municipal Income Fund (NKG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.55+0.02 (+0.21%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20229.559.619.529.559.5526,800
Sep 29, 20229.739.739.479.539.5334,800
Sep 28, 20229.729.849.669.799.7912,500
Sep 27, 20229.749.759.679.709.7037,600
Sep 26, 20229.819.829.719.759.758,700
Sep 23, 202210.0010.009.859.869.8610,600
Sep 22, 20229.9310.059.929.999.9927,000
Sep 21, 202210.1610.1610.0910.1010.1014,100
Sep 20, 202210.2710.2710.0010.1110.1160,900
Sep 19, 202210.3510.3510.2610.2810.2839,100
Sep 16, 202210.4210.4210.1410.3210.3249,900
Sep 15, 202210.5010.5210.2110.3510.3535,700
Sep 14, 202210.7311.1010.5310.5510.5529,000
Sep 13, 202210.8610.8610.7610.7810.7814,900
Sep 12, 202211.1911.1910.8510.8510.853,900
Sep 09, 202211.3511.3510.8210.8510.857,600
Sep 08, 202210.8811.0410.7810.8110.8112,400
Sep 07, 202210.8010.8110.6610.7710.7718,100
Sep 06, 202210.9510.9510.6610.6810.6814,500
Sep 02, 202210.7911.2610.7910.8410.8421,200
Sep 01, 202210.9310.9510.7210.8010.8032,300
Aug 31, 202210.8111.0210.7910.8710.8752,800
Aug 30, 202210.8510.9910.7810.8410.849,300
Aug 29, 202210.8810.8810.7810.8210.8210,300
Aug 26, 202210.8210.9010.8210.8410.848,400
Aug 25, 202210.8310.8810.8310.8410.8420,500
Aug 24, 202210.8710.8710.8210.8410.8410,300
Aug 23, 202210.8110.8610.7910.8410.8413,900
Aug 22, 202211.0011.0010.7910.8110.8145,100
Aug 19, 202211.0711.0711.0211.0211.0221,000
Aug 18, 202211.1711.2711.0911.1011.1023,800
Aug 17, 202211.2011.2211.0811.1711.1715,200
Aug 16, 202211.2611.3011.2111.2411.248,700
Aug 15, 202211.2611.3511.2611.3511.357,200
Aug 12, 202211.3111.3111.2411.2811.283,600
Aug 11, 202211.3311.3511.2511.2511.255,200
Aug 10, 202211.3411.3411.2711.2711.274,300
Aug 09, 202211.2311.2311.1911.2011.204,800
Aug 08, 202211.2411.2611.2211.2311.233,400
Aug 05, 202211.1811.2011.1211.1611.162,800
Aug 04, 202211.2111.2611.2111.2511.256,200
Aug 03, 202211.2111.3011.1511.2111.2113,200
Aug 02, 202211.1611.2711.1311.1511.1519,200
Aug 01, 202211.2811.2811.1311.1511.1525,300
Jul 29, 202211.0911.1411.0911.1211.127,600
Jul 28, 202210.9811.0910.9511.0611.0665,100
Jul 27, 202210.8910.9610.8510.9310.9320,200
Jul 26, 202210.9310.9310.8610.9010.909,900
Jul 25, 202210.8810.8810.7910.8310.839,400
Jul 22, 202210.9611.0010.7110.8410.8438,300
Jul 21, 202210.9811.0510.8810.9110.9112,300
Jul 20, 202210.9511.0610.9210.9810.9815,400
Jul 19, 202211.0011.0010.9410.9510.959,100
Jul 18, 202210.9710.9710.9210.9210.928,900
Jul 15, 202210.9011.0110.8710.9810.987,600
Jul 14, 202210.9110.9110.8510.8810.888,000
Jul 13, 202210.8510.9810.8510.9510.959,600
Jul 12, 202211.0011.0810.9411.0311.0319,700
Jul 11, 202210.9911.0710.9711.0211.026,600
Jul 08, 202210.8911.0310.8910.9610.9632,300
Jul 07, 202210.9810.9810.9110.9110.917,100
Jul 06, 202210.8510.9710.8510.9210.927,400
Jul 05, 202210.9110.9210.8310.8910.8911,200
Jul 01, 202210.9810.9810.7810.8310.8321,400
Jun 30, 202210.6810.7510.6810.7010.7017,800
Jun 29, 202210.5910.6610.5710.6610.6620,100
Jun 28, 202210.6010.6410.4610.5010.5038,100
Jun 27, 202210.6310.7410.5710.5810.588,500
Jun 24, 202210.8010.9610.5210.6210.6218,600
Jun 23, 202210.8210.8210.7810.7910.7918,100
Jun 22, 202210.3210.8210.3210.8110.8129,400
Jun 21, 202210.4010.4010.3210.3210.3212,400
Jun 17, 202210.5910.5910.3510.3510.356,600
Jun 16, 202210.6710.6710.4210.4810.4823,900
Jun 15, 202210.3710.8310.3410.8210.8262,500
Jun 14, 202210.3610.4610.3210.3610.3634,700
Jun 13, 202210.9110.9310.1510.4610.4686,000
Jun 10, 202211.0311.0410.9610.9810.9816,800
Jun 09, 202211.2211.2411.0911.1511.1522,000
Jun 08, 202211.2111.2411.1811.2211.2224,500
Jun 07, 202211.1611.2311.1611.2111.218,700
Jun 06, 202211.2311.2311.1911.1911.19700
Jun 03, 202211.2511.2511.2111.2311.2312,900
Jun 02, 202211.2611.3011.2611.3011.308,900
Jun 01, 202211.2211.2711.2111.2611.2612,900
May 31, 202211.2111.2111.1311.2111.2113,800
May 27, 202211.3911.4511.1611.2111.2159,500
May 26, 202211.2611.3211.2011.3111.3120,300
May 25, 202210.9911.1710.9911.1411.144,400
May 24, 202210.9111.0010.9010.9510.9517,400
May 23, 202210.9310.9810.9010.9010.9016,500
May 20, 202210.9211.0110.8110.9610.9610,300
May 19, 202210.8411.1510.8411.0011.0020,300
May 18, 202210.9610.9610.8010.8510.8511,300
May 17, 202211.0011.0710.9710.9810.9818,800
May 16, 202211.1111.1211.0111.0311.0310,000
May 13, 202211.1511.2011.0711.0711.0725,700
May 12, 202211.2711.2711.0111.1511.1573,600
May 11, 202211.2011.2611.1011.2011.2063,300
May 10, 202211.1011.5911.1011.2511.2550,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement