Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Quality Municipal Income Fund (NY: NAD )

11.78 +0.06 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 5.526 5.566 5.500 5.544 173,013 +0.05(+0.97%)
May 28, 2009 5.562 5.562 5.464 5.491 112,165 -0.06(-1.04%)
May 27, 2009 5.575 5.588 5.540 5.548 77,675 -0.04(-0.71%)
May 26, 2009 5.531 5.602 5.517 5.588 273,644 +0.04(+0.80%)
May 22, 2009 5.513 5.566 5.500 5.544 136,434 +0.04(+0.64%)
May 21, 2009 5.500 5.759 5.420 5.509 140,767 +0.01(+0.16%)
May 20, 2009 5.509 5.522 5.438 5.500 211,253 -0.02(-0.32%)
May 19, 2009 5.446 5.531 5.446 5.517 131,523 +0.05(+0.97%)
May 18, 2009 5.415 5.478 5.393 5.464 162,586 +0.05(+0.98%)
May 15, 2009 5.398 5.424 5.371 5.411 118,040 +0.02(+0.33%)
May 14, 2009 5.367 5.402 5.353 5.393 111,995 +0.03(+0.50%)
May 13, 2009 5.344 5.473 5.293 5.367 140,258 -0.02(-0.41%)
May 12, 2009 5.389 5.424 5.353 5.389 131,124 +0.00(+0.08%)
May 11, 2009 5.362 5.389 5.344 5.384 63,931 +0.01(+0.25%)
May 08, 2009 5.313 5.389 5.300 5.371 194,424 +0.06(+1.09%)
May 07, 2009 5.291 5.318 5.287 5.313 109,865 +0.03(+0.59%)
May 06, 2009 5.282 5.300 5.278 5.282 112,724 -0.00(-0.08%)
May 05, 2009 5.296 5.313 5.284 5.287 49,449 -0.02(-0.33%)
May 04, 2009 5.291 5.349 5.276 5.305 181,856 +0.07(+1.36%)
May 01, 2009 5.225 5.260 5.203 5.234 142,920 +0.03(+0.60%)
Apr 30, 2009 5.171 5.207 5.171 5.203 81,055 +0.02(+0.34%)
Apr 29, 2009 5.207 5.207 5.171 5.185 93,521 +0.00(+0.00%)
Apr 28, 2009 5.167 5.185 5.127 5.185 107,337 +0.02(+0.43%)
Apr 27, 2009 5.078 5.163 5.074 5.163 176,008 +0.07(+1.31%)
Apr 24, 2009 5.074 5.096 5.047 5.096 152,557 +0.02(+0.47%)
Apr 23, 2009 5.007 5.087 5.007 5.072 88,933 +0.06(+1.29%)
Apr 22, 2009 4.950 5.012 4.950 5.007 136,195 +0.05(+1.07%)
Apr 21, 2009 4.932 4.963 4.905 4.954 319,339 -0.00(-0.09%)
Apr 20, 2009 4.963 4.963 4.928 4.959 84,013 -0.03(-0.62%)
Apr 17, 2009 4.914 4.990 4.914 4.990 142,612 +0.07(+1.35%)
Apr 16, 2009 4.892 4.941 4.892 4.923 89,904 +0.04(+0.91%)
Apr 15, 2009 4.874 4.923 4.874 4.879 126,619 +0.01(+0.18%)
Apr 14, 2009 4.865 4.874 4.817 4.870 86,725 +0.00(+0.00%)
Apr 13, 2009 4.848 4.870 4.795 4.870 233,021 +0.00(+0.00%)
Apr 09, 2009 4.932 4.963 4.852 4.870 137,990 -0.06(-1.26%)
Apr 08, 2009 4.901 4.932 4.879 4.932 135,834 +0.01(+0.27%)
Apr 07, 2009 4.865 4.919 4.861 4.919 126,915 +0.03(+0.64%)
Apr 06, 2009 4.892 4.897 4.862 4.888 67,166 +0.00(+0.09%)
Apr 03, 2009 4.897 4.928 4.879 4.883 66,532 -0.04(-0.72%)
Apr 02, 2009 4.910 4.953 4.892 4.919 159,729 +0.02(+0.36%)
Apr 01, 2009 4.910 4.941 4.879 4.901 139,137 +0.00(+0.09%)
Mar 31, 2009 4.919 4.919 4.852 4.897 117,371 +0.00(+0.09%)
Mar 30, 2009 4.999 4.999 4.865 4.892 125,751 -0.07(-1.34%)
Mar 26, 2009 4.897 4.959 4.880 4.959 62,095 +0.06(+1.18%)
Mar 25, 2009 4.852 4.910 4.843 4.901 97,771 +0.02(+0.45%)
Mar 24, 2009 4.861 4.897 4.857 4.879 78,735 +0.02(+0.36%)
Mar 23, 2009 4.906 4.919 4.861 4.861 137,967 +0.04(+0.92%)
Mar 20, 2009 4.755 4.843 4.755 4.817 83,961 +0.02(+0.37%)
Mar 19, 2009 4.750 4.808 4.750 4.799 136,432 +0.04(+0.93%)
Mar 18, 2009 4.746 4.786 4.706 4.755 76,128 -0.01(-0.19%)
Mar 17, 2009 4.808 4.816 4.719 4.763 49,850 -0.04(-0.83%)
Mar 16, 2009 4.763 4.803 4.729 4.803 87,699 +0.04(+0.84%)
Mar 13, 2009 4.701 4.781 4.666 4.763 0 +0.02(+0.47%)
Mar 12, 2009 4.626 4.741 4.617 4.741 97,732 +0.08(+1.62%)
Mar 11, 2009 4.701 4.701 4.653 4.666 196,153 -0.03(-0.57%)
Mar 10, 2009 4.524 4.692 4.515 4.692 258,754 +0.16(+3.52%)
Mar 09, 2009 4.524 4.569 4.515 4.533 257,906 -0.06(-1.26%)
Mar 06, 2009 4.670 4.706 4.506 4.590 0 -0.09(-1.90%)
Mar 05, 2009 4.737 4.737 4.666 4.679 252,930 -0.13(-2.68%)
Mar 04, 2009 4.728 4.808 4.692 4.808 224,305 -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.