Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Quality Municipal Income Fund (NY: NAD )

11.79 +0.10 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 4.990 5.048 4.955 5.012 0 -0.04(-0.79%)
Feb 26, 2009 5.097 5.097 5.030 5.052 154,059 -0.04(-0.87%)
Feb 25, 2009 5.132 5.132 4.959 5.097 107,213 +0.13(+2.59%)
Feb 24, 2009 4.742 4.977 4.657 4.968 210,962 +0.20(+4.19%)
Feb 23, 2009 4.777 4.804 4.680 4.768 175,799 -0.03(-0.55%)
Feb 20, 2009 4.835 4.839 4.626 4.795 179,097 -0.06(-1.28%)
Feb 19, 2009 4.897 4.937 4.830 4.857 151,892 -0.03(-0.64%)
Feb 18, 2009 4.910 4.924 4.870 4.888 129,043 -0.01(-0.27%)
Feb 17, 2009 5.097 5.097 4.901 4.901 216,918 -0.21(-4.16%)
Feb 13, 2009 5.168 5.176 5.114 5.114 146,202 -0.04(-0.86%)
Feb 12, 2009 5.256 5.274 5.132 5.159 275,571 +0.01(+0.26%)
Feb 11, 2009 5.150 5.159 5.136 5.145 103,363 -0.04(-0.69%)
Feb 10, 2009 5.145 5.203 5.145 5.181 76,735 +0.04(+0.69%)
Feb 09, 2009 5.141 5.199 5.101 5.145 146,247 +0.00(+0.00%)
Feb 06, 2009 5.110 5.168 5.105 5.145 150,314 +0.04(+0.78%)
Feb 05, 2009 5.030 5.114 5.003 5.105 157,132 +0.09(+1.77%)
Feb 04, 2009 5.021 5.043 4.986 5.017 150,680 -0.01(-0.18%)
Feb 03, 2009 4.986 5.038 4.963 5.026 116,001 +0.05(+0.98%)
Feb 02, 2009 5.057 5.061 4.946 4.977 184,916 -0.04(-0.71%)
Jan 30, 2009 5.012 5.034 4.906 5.012 0 +0.00(+0.09%)
Jan 29, 2009 5.088 5.090 4.972 5.008 90,713 -0.06(-1.14%)
Jan 28, 2009 5.057 5.079 5.043 5.065 111,402 +0.04(+0.71%)
Jan 27, 2009 4.932 5.043 4.924 5.030 151,595 +0.08(+1.61%)
Jan 26, 2009 4.919 4.986 4.901 4.950 79,044 +0.04(+0.81%)
Jan 23, 2009 4.906 4.910 4.835 4.910 125,795 +0.00(+0.09%)
Jan 22, 2009 4.972 4.972 4.879 4.906 132,536 -0.06(-1.25%)
Jan 21, 2009 4.981 4.981 4.897 4.968 100,986 -0.00(-0.09%)
Jan 20, 2009 5.012 5.088 4.968 4.972 140,710 -0.02(-0.36%)
Jan 16, 2009 4.870 4.990 4.870 4.990 152,806 +0.13(+2.74%)
Jan 15, 2009 4.773 4.875 4.768 4.857 243,487 +0.06(+1.20%)
Jan 14, 2009 4.968 4.968 4.773 4.799 216,957 -0.17(-3.39%)
Jan 13, 2009 5.043 5.048 4.963 4.968 118,587 -0.09(-1.75%)
Jan 12, 2009 5.052 5.070 5.012 5.057 173,299 +0.00(+0.09%)
Jan 09, 2009 5.039 5.052 5.012 5.052 117,611 +0.02(+0.35%)
Jan 08, 2009 4.959 5.079 4.924 5.034 191,551 +0.09(+1.79%)
Jan 07, 2009 5.012 5.026 4.879 4.946 97,877 -0.04(-0.89%)
Jan 06, 2009 4.946 5.052 4.928 4.990 209,986 +0.06(+1.26%)
Jan 05, 2009 4.653 4.955 4.644 4.928 229,573 +0.29(+6.21%)
Jan 02, 2009 4.396 4.764 4.396 4.640 0 +0.24(+5.44%)
Jan 01, 2009 4.365 4.418 4.338 4.400 0 +0.00(+0.00%)
Dec 31, 2008 4.365 4.418 4.338 4.400 359,550 +0.04(+0.92%)
Dec 30, 2008 4.325 4.369 4.272 4.360 254,243 +0.07(+1.65%)
Dec 29, 2008 4.325 4.325 4.201 4.289 324,887 -0.03(-0.62%)
Dec 26, 2008 4.294 4.378 4.240 4.316 378,384 +0.06(+1.46%)
Dec 24, 2008 4.223 4.289 4.161 4.254 179,997 +0.03(+0.63%)
Dec 23, 2008 4.169 4.254 4.156 4.227 322,353 -0.01(-0.21%)
Dec 22, 2008 4.347 4.436 4.183 4.236 604,465 -0.09(-2.05%)
Dec 19, 2008 4.232 4.347 4.218 4.325 433,325 +0.11(+2.63%)
Dec 18, 2008 3.965 4.232 3.903 4.214 802,667 +0.25(+6.26%)
Dec 17, 2008 3.699 3.974 3.619 3.965 849,287 +0.29(+7.97%)
Dec 16, 2008 3.730 3.744 3.557 3.673 317,091 -0.06(-1.55%)
Dec 15, 2008 3.735 3.801 3.730 3.730 246,718 -0.02(-0.59%)
Dec 12, 2008 3.792 3.832 3.699 3.753 615,692 -0.06(-1.51%)
Dec 11, 2008 3.788 3.903 3.788 3.810 290,960 -0.04(-0.92%)
Dec 10, 2008 3.881 3.965 3.841 3.846 307,099 -0.06(-1.48%)
Dec 09, 2008 4.005 4.005 3.881 3.903 262,064 -0.08(-2.11%)
Dec 08, 2008 3.970 4.014 3.886 3.988 236,388 +0.02(+0.56%)
Dec 05, 2008 4.169 4.169 3.899 3.965 173,707 -0.15(-3.72%)
Dec 04, 2008 4.258 4.260 4.103 4.119 230,891 -0.14(-3.38%)
Dec 03, 2008 4.280 4.325 4.258 4.263 147,760 -0.04(-0.83%)
Dec 02, 2008 4.409 4.413 4.280 4.298 165,255 -0.13(-2.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.