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 )

11.74 -0.07 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 5.527 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.