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

Nuveen Quality Municipal Income Fund (NY: NAD )

11.28 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 29, 2009 5.562 5.603 5.536 5.580 171,889 +0.05(+0.97%)
May 28, 2009 5.598 5.598 5.500 5.527 111,436 -0.06(-1.04%)
May 27, 2009 5.612 5.625 5.576 5.585 77,170 -0.04(-0.71%)
May 26, 2009 5.567 5.638 5.554 5.625 271,865 +0.04(+0.80%)
May 22, 2009 5.549 5.603 5.536 5.580 135,547 +0.04(+0.64%)
May 21, 2009 5.536 5.796 5.455 5.545 139,852 +0.01(+0.16%)
May 20, 2009 5.545 5.558 5.473 5.536 209,880 -0.02(-0.32%)
May 19, 2009 5.482 5.567 5.482 5.554 130,668 +0.05(+0.97%)
May 18, 2009 5.451 5.513 5.429 5.500 161,529 +0.05(+0.98%)
May 15, 2009 5.433 5.460 5.406 5.446 117,273 +0.02(+0.33%)
May 14, 2009 5.402 5.437 5.388 5.429 111,268 +0.03(+0.50%)
May 13, 2009 5.379 5.509 5.327 5.402 139,346 -0.02(-0.41%)
May 12, 2009 5.424 5.460 5.388 5.424 130,272 +0.00(+0.08%)
May 11, 2009 5.397 5.424 5.379 5.420 63,515 +0.01(+0.25%)
May 08, 2009 5.348 5.424 5.335 5.406 193,160 +0.06(+1.09%)
May 07, 2009 5.326 5.353 5.321 5.348 109,151 +0.03(+0.59%)
May 06, 2009 5.317 5.335 5.312 5.317 111,991 -0.00(-0.08%)
May 05, 2009 5.330 5.348 5.319 5.321 49,127 -0.02(-0.33%)
May 04, 2009 5.326 5.384 5.311 5.339 180,674 +0.07(+1.36%)
May 01, 2009 5.259 5.295 5.237 5.268 141,992 +0.03(+0.60%)
Apr 30, 2009 5.205 5.241 5.205 5.237 80,528 +0.02(+0.34%)
Apr 29, 2009 5.241 5.241 5.205 5.219 92,913 +0.00(+0.00%)
Apr 28, 2009 5.201 5.219 5.161 5.219 106,640 +0.02(+0.43%)
Apr 27, 2009 5.112 5.196 5.107 5.196 174,864 +0.07(+1.31%)
Apr 24, 2009 5.107 5.129 5.080 5.129 151,565 +0.02(+0.47%)
Apr 23, 2009 5.040 5.121 5.040 5.105 88,355 +0.07(+1.29%)
Apr 22, 2009 4.982 5.045 4.982 5.040 135,310 +0.05(+1.07%)
Apr 21, 2009 4.964 4.996 4.937 4.987 317,264 -0.00(-0.09%)
Apr 20, 2009 4.996 4.996 4.960 4.991 83,467 -0.03(-0.62%)
Apr 17, 2009 4.946 5.022 4.946 5.022 141,685 +0.07(+1.35%)
Apr 16, 2009 4.924 4.973 4.924 4.955 89,320 +0.04(+0.91%)
Apr 15, 2009 4.906 4.955 4.906 4.911 125,796 +0.01(+0.18%)
Apr 14, 2009 4.897 4.906 4.848 4.902 86,162 +0.00(+0.00%)
Apr 13, 2009 4.879 4.902 4.826 4.902 231,507 +0.00(+0.00%)
Apr 09, 2009 4.964 4.996 4.884 4.902 137,093 -0.06(-1.26%)
Apr 08, 2009 4.933 4.964 4.911 4.964 134,951 +0.01(+0.27%)
Apr 07, 2009 4.897 4.951 4.893 4.951 126,090 +0.03(+0.64%)
Apr 06, 2009 4.924 4.929 4.894 4.920 66,729 +0.00(+0.09%)
Apr 03, 2009 4.929 4.960 4.911 4.915 66,100 -0.04(-0.72%)
Apr 02, 2009 4.942 4.985 4.924 4.951 158,691 +0.02(+0.36%)
Apr 01, 2009 4.942 4.973 4.911 4.933 138,233 +0.00(+0.09%)
Mar 31, 2009 4.951 4.951 4.884 4.929 116,608 +0.00(+0.09%)
Mar 30, 2009 5.031 5.031 4.897 4.924 124,934 -0.07(-1.34%)
Mar 26, 2009 4.929 4.991 4.912 4.991 61,692 +0.06(+1.18%)
Mar 25, 2009 4.884 4.942 4.875 4.933 97,135 +0.02(+0.45%)
Mar 24, 2009 4.893 4.929 4.888 4.911 78,223 +0.02(+0.37%)
Mar 23, 2009 4.938 4.951 4.893 4.893 137,070 +0.04(+0.92%)
Mar 20, 2009 4.786 4.875 4.786 4.848 83,415 +0.02(+0.37%)
Mar 19, 2009 4.781 4.839 4.781 4.830 135,545 +0.04(+0.93%)
Mar 18, 2009 4.777 4.817 4.737 4.786 75,634 -0.01(-0.19%)
Mar 17, 2009 4.839 4.847 4.750 4.795 49,526 -0.04(-0.83%)
Mar 16, 2009 4.795 4.835 4.759 4.835 87,129 +0.04(+0.84%)
Mar 13, 2009 4.732 4.812 4.696 4.795 0 +0.02(+0.47%)
Mar 12, 2009 4.656 4.772 4.647 4.772 97,097 +0.08(+1.62%)
Mar 11, 2009 4.732 4.732 4.683 4.696 194,878 -0.03(-0.57%)
Mar 10, 2009 4.554 4.723 4.545 4.723 257,072 +0.16(+3.52%)
Mar 09, 2009 4.554 4.599 4.545 4.562 256,230 -0.06(-1.26%)
Mar 06, 2009 4.701 4.737 4.536 4.621 0 -0.09(-1.90%)
Mar 05, 2009 4.768 4.768 4.696 4.710 251,286 -0.13(-2.68%)
Mar 04, 2009 4.759 4.839 4.723 4.839 222,847 -0.05(-1.00%)
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.