NKG - Nuveen Georgia Quality Municipal Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201912.2612.5412.2212.2512.2510,900
May 16, 201912.1512.2712.1112.1312.1326,100
May 15, 201912.1912.2412.1712.2012.205,700
May 14, 201912.0112.5412.0112.2412.245,100
May 14, 20190.037 Dividend
May 13, 201912.0312.0512.0212.0412.003,100
May 10, 201912.0112.0511.9911.9911.953,800
May 09, 201912.0212.0512.0212.0211.989,700
May 08, 201912.0112.0412.0112.0211.9815,800
May 07, 201912.0212.0412.0012.0311.9912,800
May 06, 201912.0312.0411.9912.0111.9726,800
May 03, 201912.0412.0512.0412.0512.011,800
May 02, 201911.9912.0411.9612.0011.9630,100
May 01, 201911.9511.9811.9511.9611.928,100
Apr 30, 201911.9711.9911.9711.9911.955,800
Apr 29, 201911.9011.9711.9011.9511.915,800
Apr 26, 201911.8811.9311.8811.9311.896,900
Apr 25, 201911.8911.8911.8911.8911.851,000
Apr 24, 201911.8411.9011.8311.8311.7933,000
Apr 23, 201911.8711.8711.8311.8411.8013,000
Apr 22, 201911.9411.9411.8611.8611.8226,900
Apr 18, 201911.9011.9511.9011.9511.9137,900
Apr 17, 201911.8811.9211.8611.9211.8831,400
Apr 16, 201911.9111.9211.8411.8811.8425,800
Apr 15, 201911.9311.9311.8911.9111.876,400
Apr 12, 201911.9511.9511.8911.9011.8611,200
Apr 12, 20190.037 Dividend
Apr 11, 201911.9811.9911.9811.9811.914,500
Apr 10, 201911.9812.0011.9812.0011.938,500
Apr 09, 201912.0012.0311.9611.9611.8935,000
Apr 08, 201912.0212.0412.0012.0011.9312,900
Apr 05, 201912.0412.0411.9912.0111.9413,400
Apr 04, 201912.0312.0412.0212.0411.9712,900
Apr 03, 201911.9812.0611.9812.0211.9536,800
Apr 02, 201911.9511.9911.9211.9911.9220,200
Apr 01, 201911.9311.9511.9111.9411.8743,100
Mar 29, 201911.8911.9211.8811.9211.8531,900
Mar 28, 201911.9311.9511.8911.8911.8224,000
Mar 27, 201911.8711.9511.8711.9411.8716,300
Mar 26, 201911.9111.9511.9111.9311.8635,900
Mar 25, 201911.8811.9211.8811.9111.8431,200
Mar 22, 201911.8411.8811.8411.8811.8112,800
Mar 21, 201911.8211.8511.7711.8011.7337,400
Mar 20, 201911.7811.8211.7711.8211.7537,300
Mar 19, 201911.7311.7811.7311.7811.7112,200
Mar 18, 201911.7511.7511.7411.7411.673,700
Mar 15, 201911.7311.7511.7211.7311.6641,000
Mar 14, 201911.7211.7411.7111.7111.6437,500
Mar 14, 20190.037 Dividend
Mar 13, 201911.7211.7611.7011.7511.6428,300
Mar 12, 201911.6511.7011.6511.7011.59212,500
Mar 11, 201911.6611.6811.6311.6411.5329,000
Mar 08, 201911.6311.6411.5811.6211.5131,000
Mar 07, 201911.6211.6711.5511.6111.5016,700
Mar 06, 201911.5511.6411.5511.6311.522,200
Mar 05, 201911.6011.6311.5511.5611.4565,200
Mar 04, 201911.5511.6011.5511.6011.4972,200
Mar 01, 201911.5411.5711.5311.5411.4335,100
Feb 28, 201911.5611.5611.5211.5311.4221,200
Feb 27, 201911.5011.5311.4911.5211.4141,700
Feb 26, 201911.4411.5011.4411.5011.39134,100
Feb 25, 201911.4011.4311.3911.4211.3182,900
Feb 22, 201911.3511.4211.3311.4011.2952,400
Feb 21, 201911.3511.3711.3211.3211.2140,100
Feb 20, 201911.3711.4011.3511.3711.2626,800
Feb 19, 201911.3711.3711.3511.3711.2612,200
Feb 15, 201911.3411.3511.3311.3511.2412,100
Feb 14, 201911.3411.3611.3311.3411.237,200
Feb 14, 20190.035 Dividend
Feb 13, 201911.3411.3511.3411.3411.206,000
Feb 12, 201911.3811.3811.3311.3611.2228,800
Feb 11, 201911.3011.3911.3011.3911.256,200
Feb 08, 201911.2911.3511.2911.3211.1811,000
Feb 07, 201911.2711.3411.2711.3411.2028,100
Feb 06, 201911.3511.3511.2511.2811.1429,000
Feb 05, 201911.3211.3311.3011.3311.194,400
Feb 04, 201911.3511.3511.3011.3011.169,600
Feb 01, 201911.3311.3711.3211.3511.2114,200
Jan 31, 201911.2911.3111.2711.3111.1723,300
Jan 30, 201911.2111.2411.1811.2111.0712,200
Jan 29, 201911.1611.2311.1611.1811.0432,000
Jan 28, 201911.2611.2911.1911.1911.0520,200
Jan 25, 201911.2911.2911.2511.2511.11900
Jan 24, 201911.2411.3211.2411.2711.1320,700
Jan 23, 201911.2111.2611.2111.2611.128,200
Jan 22, 201911.3111.3111.1811.2711.1312,900
Jan 18, 201911.2711.3411.2611.2611.129,500
Jan 17, 201911.3111.3111.2911.3111.172,400
Jan 16, 201911.2611.3111.2611.3111.177,100
Jan 15, 201911.3411.3511.2611.2611.1225,500
Jan 14, 201911.3411.3511.3411.3411.2018,500
Jan 14, 20190.035 Dividend
Jan 11, 201911.3311.3611.3311.3611.193,900
Jan 10, 201911.3011.3411.3011.3211.157,000
Jan 09, 201911.2611.3011.2411.3011.1326,700
Jan 08, 201911.2611.2911.2611.2811.1125,600
Jan 07, 201911.2011.2711.1511.2511.0825,600
Jan 04, 201911.1711.2011.1111.1911.0256,400
Jan 03, 201911.1411.1711.1211.1711.0030,500
Jan 02, 201910.9011.1010.9011.1010.9334,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...