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

Nuveen Quality Municipal Income Fund (NY: NAD )

11.24 +0.11 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 30, 2009 5.812 5.848 5.741 5.754 181,778 -0.07(-1.23%)
Oct 29, 2009 5.848 5.848 5.803 5.825 137,051 +0.00(+0.00%)
Oct 28, 2009 5.870 5.883 5.821 5.825 109,156 -0.04(-0.68%)
Oct 27, 2009 5.861 5.866 5.825 5.866 67,002 +0.01(+0.15%)
Oct 26, 2009 5.874 5.892 5.852 5.857 66,323 -0.03(-0.53%)
Oct 23, 2009 5.870 5.888 5.870 5.888 45,312 +0.00(+0.08%)
Oct 22, 2009 5.883 5.914 5.870 5.883 68,306 -0.01(-0.15%)
Oct 21, 2009 5.874 5.928 5.874 5.892 106,774 +0.02(+0.30%)
Oct 20, 2009 5.848 5.883 5.848 5.874 224,302 +0.04(+0.77%)
Oct 19, 2009 5.794 5.866 5.794 5.830 120,130 +0.01(+0.15%)
Oct 16, 2009 5.758 5.821 5.736 5.821 227,467 +0.06(+1.09%)
Oct 15, 2009 5.803 5.839 5.593 5.758 682,491 -0.08(-1.45%)
Oct 14, 2009 6.057 6.057 5.718 5.843 567,485 -0.19(-3.18%)
Oct 13, 2009 5.919 6.057 5.892 6.035 245,644 +0.08(+1.27%)
Oct 12, 2009 5.999 6.075 5.857 5.959 505,571 -0.13(-2.20%)
Oct 09, 2009 6.316 6.321 6.068 6.093 308,072 -0.20(-3.12%)
Oct 08, 2009 6.272 6.303 6.272 6.290 118,692 +0.03(+0.50%)
Oct 07, 2009 6.281 6.281 6.196 6.258 233,881 -0.02(-0.36%)
Oct 06, 2009 6.232 6.281 6.227 6.281 315,821 +0.04(+0.64%)
Oct 05, 2009 6.218 6.249 6.205 6.241 125,738 +0.02(+0.29%)
Oct 02, 2009 6.191 6.223 6.182 6.223 115,791 +0.03(+0.50%)
Oct 01, 2009 6.205 6.214 6.165 6.191 140,106 -0.02(-0.29%)
Sep 30, 2009 6.187 6.209 6.178 6.209 123,363 +0.00(+0.07%)
Sep 29, 2009 6.214 6.218 6.182 6.205 90,282 -0.01(-0.22%)
Sep 28, 2009 6.205 6.218 6.182 6.218 182,280 +0.02(+0.29%)
Sep 25, 2009 6.205 6.205 6.165 6.200 152,636 -0.00(-0.07%)
Sep 24, 2009 6.196 6.227 6.187 6.205 108,880 -0.00(-0.07%)
Sep 23, 2009 6.209 6.219 6.183 6.209 201,692 +0.00(+0.07%)
Sep 22, 2009 6.196 6.205 6.160 6.205 122,209 +0.00(+0.07%)
Sep 21, 2009 6.205 6.217 6.156 6.200 128,652 -0.03(-0.50%)
Sep 18, 2009 6.174 6.232 6.160 6.232 133,921 +0.06(+0.94%)
Sep 17, 2009 6.160 6.174 6.147 6.174 65,725 +0.04(+0.65%)
Sep 16, 2009 6.133 6.178 6.124 6.133 105,945 +0.02(+0.29%)
Sep 15, 2009 6.071 6.116 6.071 6.116 59,204 +0.02(+0.37%)
Sep 14, 2009 6.071 6.147 6.071 6.093 130,545 +0.01(+0.15%)
Sep 11, 2009 6.093 6.116 6.031 6.084 117,236 +0.00(+0.00%)
Sep 10, 2009 6.111 6.111 6.031 6.084 78,758 -0.00(-0.07%)
Sep 09, 2009 6.026 6.092 6.017 6.089 161,950 +0.06(+1.04%)
Sep 08, 2009 5.982 6.026 5.959 6.026 98,443 +0.04(+0.67%)
Sep 04, 2009 5.874 6.080 5.874 5.986 271,364 +0.12(+2.05%)
Sep 03, 2009 5.772 5.883 5.772 5.866 103,672 +0.08(+1.31%)
Sep 02, 2009 5.745 5.799 5.741 5.790 75,938 +0.04(+0.78%)
Sep 01, 2009 5.741 5.749 5.709 5.745 157,533 +0.03(+0.55%)
Aug 31, 2009 5.723 5.745 5.696 5.714 149,625 -0.02(-0.31%)
Aug 28, 2009 5.727 5.732 5.705 5.732 63,756 +0.01(+0.23%)
Aug 27, 2009 5.714 5.723 5.700 5.718 66,453 +0.02(+0.39%)
Aug 26, 2009 5.718 5.727 5.678 5.696 133,639 -0.01(-0.20%)
Aug 25, 2009 5.696 5.727 5.687 5.708 105,376 +0.01(+0.20%)
Aug 24, 2009 5.705 5.714 5.691 5.696 47,156 +0.00(+0.08%)
Aug 21, 2009 5.669 5.705 5.665 5.691 57,884 +0.05(+0.87%)
Aug 20, 2009 5.624 5.642 5.607 5.642 72,750 +0.03(+0.60%)
Aug 19, 2009 5.584 5.633 5.566 5.609 87,334 +0.01(+0.20%)
Aug 18, 2009 5.553 5.602 5.553 5.598 37,711 +0.05(+0.88%)
Aug 17, 2009 5.602 5.629 5.535 5.549 144,112 -0.05(-0.88%)
Aug 14, 2009 5.616 5.620 5.589 5.598 38,462 +0.00(+0.00%)
Aug 13, 2009 5.647 5.651 5.589 5.598 117,057 -0.03(-0.56%)
Aug 12, 2009 5.678 5.678 5.629 5.629 92,370 -0.06(-1.10%)
Aug 11, 2009 5.665 5.700 5.656 5.691 43,256 +0.00(+0.08%)
Aug 10, 2009 5.687 5.691 5.682 5.687 83,967 +0.00(+0.08%)
Aug 07, 2009 5.700 5.700 5.665 5.683 82,748 +0.01(+0.24%)
Aug 06, 2009 5.691 5.699 5.651 5.669 67,882 -0.02(-0.39%)
Aug 05, 2009 5.669 5.705 5.669 5.691 70,900 +0.03(+0.47%)
Aug 04, 2009 5.678 5.705 5.647 5.665 135,704 +0.00(+0.00%)
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.