NYSE - Delayed Quote • USD
Nuveen Quality Municipal Income Fund (NAD)
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 | 10.86 | 10.91 | 10.86 | 10.89 | 10.89 | 1,092,300 |
Apr 25, 2024 | 10.86 | 10.91 | 10.84 | 10.85 | 10.85 | 771,000 |
Apr 24, 2024 | 10.97 | 11.00 | 10.93 | 10.96 | 10.96 | 539,600 |
Apr 23, 2024 | 10.95 | 11.00 | 10.94 | 10.97 | 10.97 | 520,800 |
Apr 22, 2024 | 10.92 | 10.97 | 10.92 | 10.93 | 10.93 | 572,800 |
Apr 19, 2024 | 10.96 | 11.02 | 10.96 | 10.96 | 10.96 | 561,800 |
Apr 18, 2024 | 10.99 | 11.01 | 10.95 | 10.95 | 10.95 | 472,200 |
Apr 17, 2024 | 10.98 | 11.01 | 10.94 | 11.01 | 11.01 | 425,100 |
Apr 16, 2024 | 10.90 | 11.00 | 10.87 | 10.94 | 10.94 | 905,300 |
Apr 15, 2024 | 10.97 | 10.99 | 10.91 | 10.94 | 10.94 | 1,643,900 |
Apr 12, 2024 | 0.05 Dividend | |||||
Apr 12, 2024 | 11.05 | 11.11 | 11.02 | 11.02 | 11.02 | 325,900 |
Apr 11, 2024 | 11.07 | 11.11 | 11.01 | 11.07 | 11.02 | 751,100 |
Apr 10, 2024 | 11.12 | 11.14 | 10.95 | 11.05 | 11.00 | 811,400 |
Apr 9, 2024 | 11.23 | 11.26 | 11.21 | 11.21 | 11.16 | 577,200 |
Apr 8, 2024 | 11.21 | 11.26 | 11.19 | 11.23 | 11.18 | 560,000 |
Apr 5, 2024 | 11.18 | 11.20 | 11.15 | 11.18 | 11.13 | 572,300 |
Apr 4, 2024 | 11.22 | 11.25 | 11.21 | 11.23 | 11.18 | 530,400 |
Apr 3, 2024 | 11.20 | 11.24 | 11.15 | 11.21 | 11.16 | 776,100 |
Apr 2, 2024 | 11.25 | 11.28 | 11.21 | 11.27 | 11.22 | 484,500 |
Apr 1, 2024 | 11.39 | 11.40 | 11.27 | 11.33 | 11.28 | 622,000 |
Mar 28, 2024 | 11.39 | 11.46 | 11.36 | 11.46 | 11.41 | 555,400 |
Mar 27, 2024 | 11.37 | 11.39 | 11.32 | 11.39 | 11.34 | 427,900 |
Mar 26, 2024 | 11.38 | 11.38 | 11.32 | 11.34 | 11.29 | 436,600 |
Mar 25, 2024 | 11.37 | 11.39 | 11.33 | 11.36 | 11.31 | 367,200 |
Mar 22, 2024 | 11.37 | 11.40 | 11.36 | 11.37 | 11.32 | 457,600 |
Mar 21, 2024 | 11.35 | 11.35 | 11.31 | 11.33 | 11.28 | 469,600 |
Mar 20, 2024 | 11.34 | 11.34 | 11.26 | 11.29 | 11.24 | 417,000 |
Mar 19, 2024 | 11.34 | 11.34 | 11.32 | 11.33 | 11.28 | 295,400 |
Mar 18, 2024 | 11.33 | 11.34 | 11.30 | 11.32 | 11.27 | 498,900 |
Mar 15, 2024 | 11.20 | 11.28 | 11.20 | 11.28 | 11.23 | 348,100 |
Mar 14, 2024 | 0.05 Dividend | |||||
Mar 14, 2024 | 11.37 | 11.37 | 11.17 | 11.20 | 11.15 | 944,100 |
Mar 13, 2024 | 11.42 | 11.46 | 11.39 | 11.44 | 11.33 | 662,200 |
Mar 12, 2024 | 11.43 | 11.43 | 11.38 | 11.42 | 11.31 | 539,900 |
Mar 11, 2024 | 11.43 | 11.45 | 11.38 | 11.42 | 11.31 | 456,800 |
Mar 8, 2024 | 11.45 | 11.47 | 11.33 | 11.39 | 11.28 | 688,400 |
Mar 7, 2024 | 11.38 | 11.44 | 11.38 | 11.40 | 11.29 | 534,600 |
Mar 6, 2024 | 11.40 | 11.43 | 11.34 | 11.38 | 11.28 | 696,200 |
Mar 5, 2024 | 11.33 | 11.38 | 11.33 | 11.37 | 11.27 | 542,200 |
Mar 4, 2024 | 11.31 | 11.35 | 11.24 | 11.31 | 11.21 | 807,000 |
Mar 1, 2024 | 11.30 | 11.32 | 11.24 | 11.31 | 11.21 | 429,900 |
Feb 29, 2024 | 11.27 | 11.30 | 11.24 | 11.28 | 11.18 | 407,900 |
Feb 28, 2024 | 11.17 | 11.26 | 11.17 | 11.20 | 11.10 | 458,600 |
Feb 27, 2024 | 11.22 | 11.25 | 11.16 | 11.16 | 11.06 | 494,500 |
Feb 26, 2024 | 11.33 | 11.34 | 11.21 | 11.23 | 11.13 | 485,300 |
Feb 23, 2024 | 11.36 | 11.37 | 11.31 | 11.32 | 11.22 | 530,500 |
Feb 22, 2024 | 11.35 | 11.40 | 11.33 | 11.34 | 11.24 | 364,400 |
Feb 21, 2024 | 11.34 | 11.38 | 11.32 | 11.34 | 11.24 | 463,400 |
Feb 20, 2024 | 11.31 | 11.36 | 11.29 | 11.33 | 11.23 | 465,600 |
Feb 16, 2024 | 11.27 | 11.32 | 11.26 | 11.31 | 11.21 | 478,800 |
Feb 15, 2024 | 11.30 | 11.38 | 11.29 | 11.33 | 11.23 | 527,900 |
Feb 14, 2024 | 0.04 Dividend | |||||
Feb 14, 2024 | 11.19 | 11.28 | 11.19 | 11.26 | 11.16 | 436,700 |
Feb 13, 2024 | 11.22 | 11.27 | 11.21 | 11.24 | 11.09 | 388,800 |
Feb 12, 2024 | 11.32 | 11.37 | 11.32 | 11.35 | 11.20 | 446,300 |
Feb 9, 2024 | 11.30 | 11.34 | 11.28 | 11.30 | 11.15 | 411,300 |
Feb 8, 2024 | 11.30 | 11.30 | 11.25 | 11.30 | 11.15 | 528,700 |
Feb 7, 2024 | 11.34 | 11.39 | 11.27 | 11.27 | 11.12 | 510,300 |
Feb 6, 2024 | 11.25 | 11.36 | 11.24 | 11.31 | 11.16 | 488,600 |
Feb 5, 2024 | 11.26 | 11.31 | 11.24 | 11.25 | 11.10 | 474,400 |
Feb 2, 2024 | 11.32 | 11.36 | 11.28 | 11.35 | 11.20 | 541,600 |
Feb 1, 2024 | 11.36 | 11.45 | 11.35 | 11.44 | 11.29 | 641,200 |
Jan 31, 2024 | 11.22 | 11.36 | 11.22 | 11.29 | 11.14 | 785,400 |
Jan 30, 2024 | 11.22 | 11.24 | 11.17 | 11.20 | 11.05 | 496,600 |
Jan 29, 2024 | 11.05 | 11.18 | 11.05 | 11.18 | 11.03 | 447,000 |
Jan 26, 2024 | 11.05 | 11.09 | 11.01 | 11.04 | 10.90 | 540,200 |
Jan 25, 2024 | 11.09 | 11.14 | 11.08 | 11.08 | 10.93 | 907,900 |
Jan 24, 2024 | 11.11 | 11.11 | 11.05 | 11.08 | 10.93 | 450,300 |
Jan 23, 2024 | 11.08 | 11.13 | 11.04 | 11.05 | 10.91 | 593,300 |
Jan 22, 2024 | 11.13 | 11.21 | 11.10 | 11.12 | 10.97 | 655,600 |
Jan 19, 2024 | 11.06 | 11.09 | 10.94 | 11.09 | 10.94 | 834,100 |
Jan 18, 2024 | 11.15 | 11.15 | 11.04 | 11.06 | 10.92 | 455,500 |
Jan 17, 2024 | 11.19 | 11.20 | 11.11 | 11.13 | 10.98 | 695,300 |
Jan 16, 2024 | 11.32 | 11.36 | 11.24 | 11.24 | 11.09 | 469,100 |
Jan 12, 2024 | 11.31 | 11.37 | 11.31 | 11.35 | 11.20 | 357,300 |
Jan 11, 2024 | 0.04 Dividend | |||||
Jan 11, 2024 | 11.28 | 11.35 | 11.25 | 11.33 | 11.18 | 526,500 |
Jan 10, 2024 | 11.37 | 11.39 | 11.30 | 11.33 | 11.14 | 748,600 |
Jan 9, 2024 | 11.40 | 11.44 | 11.35 | 11.38 | 11.19 | 966,600 |
Jan 8, 2024 | 11.43 | 11.47 | 11.40 | 11.42 | 11.23 | 706,000 |
Jan 5, 2024 | 11.37 | 11.44 | 11.36 | 11.38 | 11.19 | 358,300 |
Jan 4, 2024 | 11.41 | 11.46 | 11.37 | 11.40 | 11.21 | 532,900 |
Jan 3, 2024 | 11.43 | 11.51 | 11.39 | 11.47 | 11.28 | 417,800 |
Jan 2, 2024 | 11.38 | 11.46 | 11.38 | 11.43 | 11.24 | 517,200 |
Dec 29, 2023 | 11.30 | 11.46 | 11.28 | 11.45 | 11.26 | 1,742,300 |
Dec 28, 2023 | 11.32 | 11.34 | 11.27 | 11.29 | 11.10 | 1,288,000 |
Dec 27, 2023 | 11.31 | 11.35 | 11.30 | 11.32 | 11.13 | 1,032,700 |
Dec 26, 2023 | 11.30 | 11.34 | 11.27 | 11.27 | 11.08 | 1,483,200 |
Dec 22, 2023 | 11.30 | 11.37 | 11.30 | 11.31 | 11.12 | 829,000 |
Dec 21, 2023 | 11.35 | 11.38 | 11.27 | 11.29 | 11.10 | 1,203,900 |
Dec 20, 2023 | 11.41 | 11.42 | 11.30 | 11.31 | 11.12 | 1,159,000 |
Dec 19, 2023 | 11.35 | 11.44 | 11.35 | 11.41 | 11.22 | 899,400 |
Dec 18, 2023 | 11.40 | 11.49 | 11.32 | 11.35 | 11.16 | 944,700 |
Dec 15, 2023 | 11.39 | 11.45 | 11.39 | 11.42 | 11.23 | 1,095,500 |
Dec 14, 2023 | 11.30 | 11.49 | 11.30 | 11.41 | 11.22 | 1,013,100 |
Dec 13, 2023 | 11.15 | 11.27 | 11.10 | 11.27 | 11.08 | 916,300 |
Dec 12, 2023 | 11.12 | 11.20 | 11.12 | 11.15 | 10.96 | 930,300 |
Dec 11, 2023 | 11.10 | 11.18 | 11.10 | 11.14 | 10.95 | 918,400 |
Dec 8, 2023 | 11.11 | 11.18 | 11.10 | 11.16 | 10.97 | 974,000 |
Dec 7, 2023 | 11.09 | 11.18 | 11.06 | 11.16 | 10.97 | 741,900 |
Dec 6, 2023 | 11.07 | 11.10 | 11.05 | 11.05 | 10.86 | 780,100 |
Dec 5, 2023 | 11.10 | 11.18 | 11.03 | 11.06 | 10.87 | 792,100 |
Dec 4, 2023 | 11.07 | 11.14 | 11.04 | 11.05 | 10.86 | 1,123,700 |
Dec 1, 2023 | 10.99 | 11.11 | 10.95 | 11.07 | 10.88 | 1,042,000 |
Nov 30, 2023 | 10.95 | 10.96 | 10.89 | 10.94 | 10.75 | 1,194,600 |
Nov 29, 2023 | 10.86 | 11.01 | 10.84 | 10.99 | 10.80 | 923,000 |
Nov 28, 2023 | 10.76 | 10.84 | 10.76 | 10.83 | 10.65 | 717,300 |
Nov 27, 2023 | 10.79 | 10.84 | 10.76 | 10.76 | 10.58 | 798,400 |
Nov 24, 2023 | 10.77 | 10.81 | 10.75 | 10.79 | 10.61 | 310,700 |
Nov 22, 2023 | 10.77 | 10.80 | 10.74 | 10.78 | 10.60 | 835,300 |
Nov 21, 2023 | 10.70 | 10.76 | 10.70 | 10.75 | 10.57 | 728,400 |
Nov 20, 2023 | 10.70 | 10.77 | 10.68 | 10.72 | 10.54 | 2,836,200 |
Nov 17, 2023 | 10.82 | 10.83 | 10.71 | 10.73 | 10.55 | 997,800 |
Nov 16, 2023 | 10.71 | 10.83 | 10.71 | 10.82 | 10.64 | 683,200 |
Nov 15, 2023 | 10.59 | 10.64 | 10.56 | 10.63 | 10.45 | 670,400 |
Nov 14, 2023 | 0.04 Dividend | |||||
Nov 14, 2023 | 10.57 | 10.64 | 10.57 | 10.63 | 10.45 | 1,098,800 |
Nov 13, 2023 | 10.45 | 10.48 | 10.43 | 10.46 | 10.24 | 742,100 |
Nov 10, 2023 | 10.43 | 10.53 | 10.43 | 10.48 | 10.26 | 1,287,300 |
Nov 9, 2023 | 10.50 | 10.52 | 10.37 | 10.41 | 10.19 | 1,055,600 |
Nov 8, 2023 | 10.56 | 10.58 | 10.48 | 10.50 | 10.28 | 1,282,300 |
Nov 7, 2023 | 10.35 | 10.54 | 10.35 | 10.52 | 10.30 | 1,562,200 |
Nov 6, 2023 | 10.27 | 10.34 | 10.21 | 10.33 | 10.11 | 985,200 |
Nov 3, 2023 | 10.27 | 10.37 | 10.26 | 10.33 | 10.11 | 1,224,300 |
Nov 2, 2023 | 10.06 | 10.16 | 10.04 | 10.16 | 9.95 | 1,242,900 |
Nov 1, 2023 | 9.85 | 9.99 | 9.83 | 9.98 | 9.77 | 980,100 |
Oct 31, 2023 | 9.81 | 9.85 | 9.78 | 9.81 | 9.60 | 783,500 |
Oct 30, 2023 | 9.75 | 9.79 | 9.74 | 9.76 | 9.55 | 1,066,200 |
Oct 27, 2023 | 9.62 | 9.74 | 9.60 | 9.73 | 9.53 | 1,279,000 |
Oct 26, 2023 | 9.58 | 9.64 | 9.56 | 9.63 | 9.43 | 975,600 |
Oct 25, 2023 | 9.61 | 9.69 | 9.56 | 9.57 | 9.37 | 1,039,900 |
Oct 24, 2023 | 9.68 | 9.74 | 9.62 | 9.68 | 9.48 | 1,167,700 |
Oct 23, 2023 | 9.61 | 9.68 | 9.56 | 9.58 | 9.38 | 1,329,400 |
Oct 20, 2023 | 9.70 | 9.76 | 9.62 | 9.64 | 9.44 | 980,700 |
Oct 19, 2023 | 9.71 | 9.77 | 9.70 | 9.72 | 9.52 | 974,100 |
Oct 18, 2023 | 9.81 | 9.83 | 9.73 | 9.75 | 9.54 | 1,247,900 |
Oct 17, 2023 | 9.90 | 9.92 | 9.85 | 9.87 | 9.66 | 1,021,200 |
Oct 16, 2023 | 10.08 | 10.10 | 9.97 | 9.97 | 9.76 | 1,409,300 |
Oct 13, 2023 | 10.10 | 10.15 | 10.07 | 10.11 | 9.90 | 736,700 |
Oct 12, 2023 | 0.04 Dividend | |||||
Oct 12, 2023 | 10.13 | 10.18 | 10.05 | 10.05 | 9.84 | 811,300 |
Oct 11, 2023 | 10.18 | 10.24 | 10.10 | 10.18 | 9.93 | 652,000 |
Oct 10, 2023 | 10.02 | 10.11 | 10.00 | 10.11 | 9.86 | 407,500 |
Oct 9, 2023 | 10.02 | 10.06 | 10.02 | 10.04 | 9.79 | 515,600 |
Oct 6, 2023 | 9.98 | 10.08 | 9.95 | 10.01 | 9.76 | 705,700 |
Oct 5, 2023 | 10.14 | 10.14 | 10.02 | 10.07 | 9.82 | 569,300 |
Oct 4, 2023 | 10.10 | 10.14 | 10.09 | 10.12 | 9.87 | 759,800 |
Oct 3, 2023 | 10.07 | 10.15 | 9.97 | 10.07 | 9.82 | 1,045,900 |
Oct 2, 2023 | 10.21 | 10.21 | 10.09 | 10.10 | 9.85 | 1,233,400 |
Sep 29, 2023 | 10.11 | 10.14 | 10.07 | 10.14 | 9.89 | 1,598,200 |
Sep 28, 2023 | 10.01 | 10.09 | 10.01 | 10.04 | 9.79 | 1,398,100 |
Sep 27, 2023 | 10.16 | 10.20 | 9.96 | 10.06 | 9.81 | 2,265,000 |
Sep 26, 2023 | 10.30 | 10.30 | 10.13 | 10.15 | 9.90 | 841,700 |
Sep 25, 2023 | 10.38 | 10.42 | 10.31 | 10.31 | 10.06 | 440,700 |
Sep 22, 2023 | 10.45 | 10.52 | 10.43 | 10.46 | 10.20 | 684,400 |
Sep 21, 2023 | 10.46 | 10.46 | 10.39 | 10.42 | 10.16 | 2,489,000 |
Sep 20, 2023 | 10.50 | 10.56 | 10.50 | 10.52 | 10.26 | 486,500 |
Sep 19, 2023 | 10.51 | 10.53 | 10.47 | 10.49 | 10.23 | 521,700 |
Sep 18, 2023 | 10.56 | 10.56 | 10.52 | 10.54 | 10.28 | 484,100 |
Sep 15, 2023 | 10.59 | 10.63 | 10.54 | 10.57 | 10.31 | 749,400 |
Sep 14, 2023 | 0.04 Dividend | |||||
Sep 14, 2023 | 10.59 | 10.61 | 10.56 | 10.59 | 10.33 | 843,300 |
Sep 13, 2023 | 10.59 | 10.64 | 10.58 | 10.62 | 10.32 | 1,048,800 |
Sep 12, 2023 | 10.59 | 10.60 | 10.58 | 10.59 | 10.29 | 461,200 |
Sep 11, 2023 | 10.64 | 10.66 | 10.60 | 10.60 | 10.30 | 743,200 |
Sep 8, 2023 | 10.69 | 10.77 | 10.62 | 10.65 | 10.35 | 772,900 |
Sep 7, 2023 | 10.76 | 10.77 | 10.65 | 10.67 | 10.37 | 710,000 |
Sep 6, 2023 | 10.79 | 10.79 | 10.74 | 10.75 | 10.45 | 352,300 |
Sep 5, 2023 | 10.83 | 10.84 | 10.77 | 10.77 | 10.47 | 427,400 |
Sep 1, 2023 | 10.89 | 10.90 | 10.85 | 10.87 | 10.56 | 573,800 |
Aug 31, 2023 | 10.92 | 10.93 | 10.83 | 10.87 | 10.56 | 660,400 |
Aug 30, 2023 | 10.93 | 10.94 | 10.90 | 10.92 | 10.61 | 396,700 |
Aug 29, 2023 | 10.83 | 10.91 | 10.81 | 10.90 | 10.59 | 911,800 |
Aug 28, 2023 | 10.77 | 10.83 | 10.75 | 10.80 | 10.50 | 502,900 |
Aug 25, 2023 | 10.73 | 10.78 | 10.71 | 10.75 | 10.45 | 504,500 |
Aug 24, 2023 | 10.77 | 10.77 | 10.73 | 10.73 | 10.43 | 430,400 |
Aug 23, 2023 | 10.80 | 10.82 | 10.77 | 10.79 | 10.49 | 736,400 |
Aug 22, 2023 | 10.76 | 10.78 | 10.72 | 10.76 | 10.46 | 404,000 |
Aug 21, 2023 | 10.73 | 10.75 | 10.69 | 10.73 | 10.43 | 655,800 |
Aug 18, 2023 | 10.84 | 10.89 | 10.77 | 10.79 | 10.49 | 626,400 |
Aug 17, 2023 | 10.87 | 10.89 | 10.83 | 10.84 | 10.53 | 584,400 |
Aug 16, 2023 | 10.95 | 10.96 | 10.87 | 10.87 | 10.56 | 761,300 |
Aug 15, 2023 | 10.96 | 11.00 | 10.93 | 10.94 | 10.63 | 798,700 |
Aug 14, 2023 | 0.04 Dividend | |||||
Aug 14, 2023 | 10.93 | 10.98 | 10.92 | 10.97 | 10.66 | 406,400 |
Aug 11, 2023 | 10.97 | 11.00 | 10.94 | 10.99 | 10.64 | 409,600 |
Aug 10, 2023 | 10.94 | 11.04 | 10.94 | 10.95 | 10.60 | 476,900 |
Aug 9, 2023 | 10.96 | 11.01 | 10.95 | 10.98 | 10.63 | 557,400 |
Aug 8, 2023 | 10.95 | 11.00 | 10.95 | 10.97 | 10.62 | 436,000 |
Aug 7, 2023 | 11.02 | 11.02 | 10.92 | 10.95 | 10.60 | 551,100 |
Aug 4, 2023 | 10.99 | 11.03 | 10.97 | 11.01 | 10.66 | 433,000 |
Aug 3, 2023 | 11.04 | 11.06 | 10.95 | 10.96 | 10.61 | 729,100 |
Aug 2, 2023 | 11.18 | 11.20 | 11.13 | 11.14 | 10.79 | 643,100 |
Aug 1, 2023 | 11.22 | 11.25 | 11.16 | 11.22 | 10.87 | 757,800 |
Jul 31, 2023 | 11.26 | 11.29 | 11.24 | 11.26 | 10.90 | 453,200 |
Jul 28, 2023 | 11.24 | 11.29 | 11.20 | 11.26 | 10.90 | 458,000 |
Jul 27, 2023 | 11.24 | 11.26 | 11.19 | 11.19 | 10.84 | 609,800 |
Jul 26, 2023 | 11.30 | 11.33 | 11.26 | 11.28 | 10.92 | 473,000 |
Jul 25, 2023 | 11.32 | 11.34 | 11.28 | 11.30 | 10.94 | 389,000 |
Jul 24, 2023 | 11.33 | 11.38 | 11.31 | 11.34 | 10.98 | 599,700 |
Jul 21, 2023 | 11.25 | 11.32 | 11.24 | 11.30 | 10.94 | 450,400 |
Jul 20, 2023 | 11.24 | 11.30 | 11.23 | 11.23 | 10.88 | 638,600 |
Jul 19, 2023 | 11.28 | 11.33 | 11.28 | 11.29 | 10.93 | 367,600 |
Jul 18, 2023 | 11.26 | 11.30 | 11.21 | 11.26 | 10.90 | 580,700 |
Jul 17, 2023 | 11.21 | 11.26 | 11.16 | 11.23 | 10.88 | 482,400 |
Jul 14, 2023 | 11.31 | 11.32 | 11.19 | 11.21 | 10.86 | 540,600 |
Jul 13, 2023 | 0.04 Dividend | |||||
Jul 13, 2023 | 11.26 | 11.32 | 11.26 | 11.30 | 10.94 | 339,100 |
Jul 12, 2023 | 11.22 | 11.28 | 11.21 | 11.26 | 10.87 | 395,200 |
Jul 11, 2023 | 11.18 | 11.19 | 11.16 | 11.17 | 10.78 | 311,400 |
Jul 10, 2023 | 11.16 | 11.20 | 11.15 | 11.19 | 10.80 | 293,200 |
Jul 7, 2023 | 11.08 | 11.18 | 11.08 | 11.17 | 10.78 | 356,800 |
Jul 6, 2023 | 11.17 | 11.18 | 11.07 | 11.10 | 10.71 | 575,000 |
Jul 5, 2023 | 11.32 | 11.35 | 11.24 | 11.25 | 10.86 | 410,200 |
Jul 3, 2023 | 11.28 | 11.32 | 11.23 | 11.32 | 10.93 | 214,700 |
Jun 30, 2023 | 11.27 | 11.31 | 11.18 | 11.27 | 10.88 | 550,300 |
Jun 29, 2023 | 11.25 | 11.29 | 11.18 | 11.22 | 10.83 | 753,400 |
Jun 28, 2023 | 11.28 | 11.33 | 11.27 | 11.30 | 10.91 | 401,000 |
Jun 27, 2023 | 11.26 | 11.33 | 11.24 | 11.25 | 10.86 | 448,900 |
Jun 26, 2023 | 11.21 | 11.26 | 11.20 | 11.25 | 10.86 | 471,700 |
Jun 23, 2023 | 11.15 | 11.24 | 11.14 | 11.19 | 10.80 | 552,100 |
Jun 22, 2023 | 11.17 | 11.21 | 11.12 | 11.12 | 10.73 | 418,400 |
Jun 21, 2023 | 11.11 | 11.19 | 11.11 | 11.19 | 10.80 | 448,600 |
Jun 20, 2023 | 11.12 | 11.16 | 11.10 | 11.15 | 10.76 | 516,500 |
Jun 16, 2023 | 11.15 | 11.15 | 11.10 | 11.10 | 10.71 | 236,600 |
Jun 15, 2023 | 11.11 | 11.21 | 11.10 | 11.16 | 10.77 | 515,700 |
Jun 14, 2023 | 0.04 Dividend | |||||
Jun 14, 2023 | 11.06 | 11.12 | 11.06 | 11.10 | 10.71 | 557,900 |
Jun 13, 2023 | 11.20 | 11.22 | 11.10 | 11.10 | 10.68 | 445,800 |
Jun 12, 2023 | 11.18 | 11.19 | 11.13 | 11.17 | 10.74 | 408,300 |
Jun 9, 2023 | 11.17 | 11.17 | 11.12 | 11.16 | 10.73 | 234,900 |
Jun 8, 2023 | 11.14 | 11.19 | 11.12 | 11.15 | 10.72 | 527,500 |
Jun 7, 2023 | 11.13 | 11.14 | 11.09 | 11.10 | 10.68 | 449,200 |
Jun 6, 2023 | 11.15 | 11.15 | 11.10 | 11.13 | 10.71 | 362,100 |
Jun 5, 2023 | 11.05 | 11.10 | 11.03 | 11.10 | 10.68 | 486,800 |
Jun 2, 2023 | 11.20 | 11.20 | 11.04 | 11.04 | 10.62 | 807,200 |
Jun 1, 2023 | 11.16 | 11.21 | 11.13 | 11.14 | 10.72 | 556,600 |
May 31, 2023 | 11.04 | 11.13 | 11.04 | 11.13 | 10.71 | 315,900 |
May 30, 2023 | 10.96 | 11.01 | 10.94 | 10.99 | 10.57 | 510,200 |
May 26, 2023 | 10.94 | 10.97 | 10.92 | 10.92 | 10.50 | 263,700 |
May 25, 2023 | 10.94 | 10.94 | 10.88 | 10.92 | 10.50 | 388,900 |
May 24, 2023 | 11.00 | 11.00 | 10.85 | 10.86 | 10.45 | 560,500 |
May 23, 2023 | 11.06 | 11.06 | 10.99 | 11.00 | 10.58 | 442,500 |
May 22, 2023 | 11.06 | 11.08 | 11.04 | 11.06 | 10.64 | 550,300 |
May 19, 2023 | 11.15 | 11.16 | 11.07 | 11.07 | 10.65 | 449,800 |
May 18, 2023 | 11.22 | 11.22 | 11.15 | 11.17 | 10.74 | 451,200 |
May 17, 2023 | 11.26 | 11.26 | 11.23 | 11.24 | 10.81 | 353,000 |
May 16, 2023 | 11.28 | 11.28 | 11.23 | 11.24 | 10.81 | 364,800 |
May 15, 2023 | 11.28 | 11.30 | 11.25 | 11.25 | 10.82 | 470,600 |
May 12, 2023 | 0.04 Dividend | |||||
May 12, 2023 | 11.31 | 11.32 | 11.23 | 11.28 | 10.85 | 431,900 |
May 11, 2023 | 11.37 | 11.37 | 11.28 | 11.30 | 10.83 | 571,900 |
May 10, 2023 | 11.42 | 11.42 | 11.33 | 11.35 | 10.88 | 412,900 |
May 9, 2023 | 11.38 | 11.40 | 11.34 | 11.36 | 10.89 | 459,800 |
May 8, 2023 | 11.42 | 11.42 | 11.34 | 11.34 | 10.87 | 322,300 |
May 5, 2023 | 11.43 | 11.47 | 11.41 | 11.44 | 10.97 | 360,500 |
May 4, 2023 | 11.35 | 11.38 | 11.32 | 11.38 | 10.91 | 538,100 |
May 3, 2023 | 11.36 | 11.39 | 11.35 | 11.35 | 10.88 | 317,100 |
May 2, 2023 | 11.35 | 11.40 | 11.30 | 11.35 | 10.88 | 515,000 |
May 1, 2023 | 11.47 | 11.47 | 11.37 | 11.38 | 10.91 | 398,800 |
Apr 28, 2023 | 11.43 | 11.48 | 11.43 | 11.47 | 11.00 | 383,900 |
Apr 27, 2023 | 11.43 | 11.43 | 11.40 | 11.41 | 10.94 | 336,200 |
Related Tickers
NZF Nuveen Municipal Credit Income Fund
11.70
+0.26%
NEA Nuveen AMT-Free Quality Municipal Income Fund
10.63
+0.09%
NVG Nuveen AMT-Free Municipal Credit Income Fund
11.58
+0.35%
NUV Nuveen Municipal Value Fund, Inc.
8.45
0.00%
NMZ Nuveen Municipal High Income Opportunity Fund
10.25
+0.29%
VKQ Invesco Municipal Trust
9.26
+0.65%
IQI Invesco Quality Municipal Income Trust
9.32
+0.32%
MAV Pioneer Municipal High Income Advantage Fund, Inc.
7.84
+0.38%
MUI BlackRock Municipal Income Fund, Inc.
11.48
-0.17%
BFK BlackRock Municipal Income Trust
9.95
+0.05%