Skip to main content

Nuveen Quality Municipal Income Fund (NY: NAD )

11.74 -0.07 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 5.527 5.567 5.500 5.545 172,999 +0.05(+0.97%)
May 28, 2009 5.562 5.562 5.465 5.491 112,155 -0.06(-1.04%)
May 27, 2009 5.576 5.589 5.540 5.549 77,668 -0.04(-0.71%)
May 26, 2009 5.531 5.602 5.518 5.589 273,621 +0.04(+0.80%)
May 22, 2009 5.513 5.567 5.500 5.545 136,422 +0.04(+0.64%)
May 21, 2009 5.500 5.759 5.420 5.509 140,755 +0.01(+0.16%)
May 20, 2009 5.509 5.522 5.438 5.500 211,235 -0.02(-0.32%)
May 19, 2009 5.447 5.531 5.447 5.518 131,512 +0.05(+0.97%)
May 18, 2009 5.416 5.478 5.394 5.465 162,572 +0.05(+0.98%)
May 15, 2009 5.398 5.425 5.372 5.411 118,030 +0.02(+0.33%)
May 14, 2009 5.367 5.403 5.354 5.394 111,986 +0.03(+0.50%)
May 13, 2009 5.345 5.474 5.293 5.367 140,246 -0.02(-0.41%)
May 12, 2009 5.389 5.425 5.354 5.389 131,113 +0.00(+0.08%)
May 11, 2009 5.363 5.389 5.345 5.385 63,925 +0.01(+0.25%)
May 08, 2009 5.314 5.389 5.301 5.372 194,407 +0.06(+1.09%)
May 07, 2009 5.292 5.318 5.287 5.314 109,856 +0.03(+0.59%)
May 06, 2009 5.283 5.301 5.278 5.283 112,714 -0.00(-0.08%)
May 05, 2009 5.296 5.314 5.284 5.287 49,445 -0.02(-0.33%)
May 04, 2009 5.292 5.349 5.277 5.305 181,841 +0.07(+1.36%)
May 01, 2009 5.225 5.261 5.203 5.234 142,908 +0.03(+0.60%)
Apr 30, 2009 5.172 5.207 5.172 5.203 81,048 +0.02(+0.34%)
Apr 29, 2009 5.207 5.207 5.172 5.185 93,513 +0.00(+0.00%)
Apr 28, 2009 5.168 5.185 5.128 5.185 107,328 +0.02(+0.43%)
Apr 27, 2009 5.079 5.163 5.074 5.163 175,993 +0.07(+1.31%)
Apr 24, 2009 5.074 5.097 5.048 5.097 152,544 +0.02(+0.47%)
Apr 23, 2009 5.008 5.088 5.008 5.073 88,925 +0.06(+1.29%)
Apr 22, 2009 4.950 5.012 4.950 5.008 136,183 +0.05(+1.07%)
Apr 21, 2009 4.932 4.963 4.906 4.955 319,312 -0.00(-0.09%)
Apr 20, 2009 4.963 4.963 4.928 4.959 84,006 -0.03(-0.62%)
Apr 17, 2009 4.915 4.990 4.915 4.990 142,600 +0.07(+1.35%)
Apr 16, 2009 4.892 4.941 4.892 4.924 89,897 +0.04(+0.91%)
Apr 15, 2009 4.875 4.924 4.875 4.879 126,609 +0.01(+0.18%)
Apr 14, 2009 4.866 4.875 4.817 4.870 86,718 +0.00(+0.00%)
Apr 13, 2009 4.848 4.870 4.795 4.870 233,002 +0.00(+0.00%)
Apr 09, 2009 4.932 4.963 4.853 4.870 137,978 -0.06(-1.26%)
Apr 08, 2009 4.901 4.932 4.879 4.932 135,823 +0.01(+0.27%)
Apr 07, 2009 4.866 4.919 4.862 4.919 126,904 +0.03(+0.64%)
Apr 06, 2009 4.892 4.897 4.862 4.888 67,160 +0.00(+0.09%)
Apr 03, 2009 4.897 4.928 4.879 4.884 66,527 -0.04(-0.72%)
Apr 02, 2009 4.910 4.953 4.892 4.919 159,715 +0.02(+0.36%)
Apr 01, 2009 4.910 4.941 4.879 4.901 139,125 +0.00(+0.09%)
Mar 31, 2009 4.919 4.919 4.853 4.897 117,361 +0.00(+0.09%)
Mar 30, 2009 4.999 4.999 4.866 4.892 125,741 -0.07(-1.34%)
Mar 26, 2009 4.897 4.959 4.881 4.959 62,090 +0.06(+1.18%)
Mar 25, 2009 4.853 4.910 4.844 4.901 97,763 +0.02(+0.45%)
Mar 24, 2009 4.861 4.897 4.857 4.879 78,728 +0.02(+0.37%)
Mar 23, 2009 4.906 4.919 4.861 4.861 137,955 +0.04(+0.92%)
Mar 20, 2009 4.755 4.844 4.755 4.817 83,954 +0.02(+0.37%)
Mar 19, 2009 4.751 4.808 4.751 4.799 136,420 +0.04(+0.93%)
Mar 18, 2009 4.746 4.786 4.706 4.755 76,122 -0.01(-0.19%)
Mar 17, 2009 4.808 4.816 4.720 4.764 49,846 -0.04(-0.83%)
Mar 16, 2009 4.764 4.804 4.729 4.804 87,692 +0.04(+0.84%)
Mar 13, 2009 4.702 4.782 4.666 4.764 0 +0.02(+0.47%)
Mar 12, 2009 4.626 4.742 4.617 4.742 97,724 +0.08(+1.62%)
Mar 11, 2009 4.702 4.702 4.653 4.666 196,137 -0.03(-0.57%)
Mar 10, 2009 4.524 4.693 4.515 4.693 258,732 +0.16(+3.52%)
Mar 09, 2009 4.524 4.570 4.515 4.533 257,884 -0.06(-1.26%)
Mar 06, 2009 4.671 4.706 4.507 4.591 0 -0.09(-1.90%)
Mar 05, 2009 4.737 4.737 4.666 4.680 252,909 -0.13(-2.68%)
Mar 04, 2009 4.728 4.808 4.693 4.808 224,286 -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.