U.S. markets open in 4 hours 17 minutes
F S&P 500
5,200.00 -12.75 (-0.24%) F Dow Jones
39,117.00 -78.00 (-0.20%) F Nasdaq
18,125.25 -61.25 (-0.34%) E-mini Russell 2000 Index Futur
2,055.90 -8.90 (-0.43%) Petróleo
79.72 +0.73 (+0.92%) Oro
2,318.00 -4.30 (-0.19%)
Nuveen California Quality Municipal Income Fund (NAC)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 11.07 | 11.11 | 11.06 | 11.09 | 11.09 | 209,800 |
| 07 may 2024 | 11.00 | 11.09 | 10.98 | 11.07 | 11.07 | 494,200 |
| 06 may 2024 | 10.96 | 10.96 | 10.91 | 10.95 | 10.95 | 240,600 |
| 03 may 2024 | 10.88 | 10.91 | 10.87 | 10.91 | 10.91 | 408,600 |
| 02 may 2024 | 10.79 | 10.83 | 10.79 | 10.82 | 10.82 | 896,100 |
| 01 may 2024 | 10.83 | 10.84 | 10.78 | 10.80 | 10.80 | 477,300 |
| 30 abr 2024 | 10.76 | 10.79 | 10.74 | 10.77 | 10.77 | 321,500 |
| 29 abr 2024 | 10.75 | 10.79 | 10.74 | 10.78 | 10.78 | 305,800 |
| 26 abr 2024 | 10.71 | 10.73 | 10.70 | 10.73 | 10.73 | 339,600 |
| 25 abr 2024 | 10.65 | 10.69 | 10.64 | 10.66 | 10.66 | 341,100 |
| 24 abr 2024 | 10.74 | 10.76 | 10.71 | 10.74 | 10.74 | 362,800 |
| 23 abr 2024 | 10.68 | 10.73 | 10.66 | 10.72 | 10.72 | 522,600 |
| 22 abr 2024 | 10.70 | 10.73 | 10.66 | 10.67 | 10.67 | 383,800 |
| 19 abr 2024 | 10.76 | 10.77 | 10.73 | 10.74 | 10.74 | 180,200 |
| 18 abr 2024 | 10.78 | 10.78 | 10.73 | 10.76 | 10.76 | 303,200 |
| 17 abr 2024 | 10.72 | 10.78 | 10.67 | 10.78 | 10.78 | 337,800 |
| 16 abr 2024 | 10.60 | 10.71 | 10.60 | 10.67 | 10.67 | 547,400 |
| 15 abr 2024 | 10.68 | 10.68 | 10.62 | 10.64 | 10.64 | 375,300 |
| 12 abr 2024 | 10.69 | 10.74 | 10.69 | 10.71 | 10.71 | 303,600 |
| 12 abr 2024 | 0.049 Dividendo | |||||
| 11 abr 2024 | 10.75 | 10.75 | 10.68 | 10.74 | 10.69 | 336,800 |
| 10 abr 2024 | 10.81 | 10.83 | 10.71 | 10.74 | 10.69 | 473,100 |
| 09 abr 2024 | 10.88 | 10.89 | 10.83 | 10.89 | 10.84 | 318,500 |
| 08 abr 2024 | 10.82 | 10.86 | 10.82 | 10.84 | 10.79 | 328,900 |
| 05 abr 2024 | 10.90 | 10.90 | 10.83 | 10.86 | 10.81 | 351,200 |
| 04 abr 2024 | 10.95 | 10.95 | 10.90 | 10.92 | 10.87 | 346,500 |
| 03 abr 2024 | 10.92 | 10.94 | 10.88 | 10.92 | 10.87 | 364,100 |
| 02 abr 2024 | 10.93 | 11.00 | 10.92 | 10.97 | 10.92 | 400,800 |
| 01 abr 2024 | 11.00 | 11.03 | 10.94 | 11.00 | 10.95 | 554,600 |
| 28 mar 2024 | 11.03 | 11.05 | 11.00 | 11.02 | 10.97 | 348,900 |
| 27 mar 2024 | 11.05 | 11.07 | 11.00 | 11.03 | 10.98 | 395,700 |
| 26 mar 2024 | 11.05 | 11.07 | 10.97 | 11.01 | 10.96 | 346,900 |
| 25 mar 2024 | 10.99 | 11.02 | 10.95 | 10.97 | 10.92 | 267,600 |
| 22 mar 2024 | 11.04 | 11.07 | 10.98 | 10.98 | 10.93 | 382,600 |
| 21 mar 2024 | 11.07 | 11.08 | 11.00 | 11.01 | 10.96 | 321,000 |
| 20 mar 2024 | 11.08 | 11.09 | 11.01 | 11.03 | 10.98 | 269,700 |
| 19 mar 2024 | 11.11 | 11.12 | 11.03 | 11.05 | 11.00 | 299,900 |
| 18 mar 2024 | 11.06 | 11.12 | 11.05 | 11.08 | 11.03 | 200,000 |
| 15 mar 2024 | 11.04 | 11.07 | 11.02 | 11.06 | 11.01 | 250,100 |
| 14 mar 2024 | 11.08 | 11.08 | 11.02 | 11.05 | 11.00 | 289,200 |
| 14 mar 2024 | 0.049 Dividendo | |||||
| 13 mar 2024 | 11.15 | 11.17 | 11.09 | 11.17 | 11.07 | 376,600 |
| 12 mar 2024 | 11.18 | 11.19 | 11.11 | 11.14 | 11.04 | 591,600 |
| 11 mar 2024 | 11.17 | 11.19 | 11.13 | 11.16 | 11.06 | 303,100 |
| 08 mar 2024 | 11.15 | 11.18 | 11.10 | 11.14 | 11.04 | 247,000 |
| 07 mar 2024 | 11.16 | 11.20 | 11.10 | 11.11 | 11.01 | 290,800 |
| 06 mar 2024 | 11.12 | 11.16 | 11.11 | 11.14 | 11.04 | 330,300 |
| 05 mar 2024 | 11.09 | 11.10 | 11.04 | 11.10 | 11.00 | 166,600 |
| 04 mar 2024 | 11.00 | 11.10 | 11.00 | 11.04 | 10.94 | 337,200 |
| 01 mar 2024 | 11.00 | 11.08 | 10.98 | 11.05 | 10.95 | 337,900 |
| 29 feb 2024 | 10.95 | 11.00 | 10.95 | 10.97 | 10.87 | 161,700 |
| 28 feb 2024 | 10.89 | 10.94 | 10.89 | 10.91 | 10.81 | 202,600 |
| 27 feb 2024 | 10.92 | 10.95 | 10.88 | 10.88 | 10.78 | 206,700 |
| 26 feb 2024 | 11.01 | 11.04 | 10.92 | 10.92 | 10.82 | 337,600 |
| 23 feb 2024 | 11.02 | 11.03 | 11.00 | 11.01 | 10.91 | 125,100 |
| 22 feb 2024 | 11.04 | 11.04 | 10.99 | 11.00 | 10.90 | 131,600 |
| 21 feb 2024 | 11.02 | 11.06 | 10.95 | 10.99 | 10.89 | 351,400 |
| 20 feb 2024 | 10.99 | 11.06 | 10.99 | 11.01 | 10.91 | 233,300 |
| 16 feb 2024 | 11.05 | 11.05 | 10.99 | 11.01 | 10.91 | 298,700 |
| 15 feb 2024 | 11.08 | 11.10 | 11.03 | 11.08 | 10.98 | 436,000 |
| 14 feb 2024 | 10.92 | 11.00 | 10.92 | 11.00 | 10.90 | 192,900 |
| 14 feb 2024 | 0.044 Dividendo | |||||
| 13 feb 2024 | 10.95 | 10.98 | 10.94 | 10.95 | 10.81 | 176,600 |
| 12 feb 2024 | 11.04 | 11.06 | 11.02 | 11.05 | 10.91 | 268,300 |
| 09 feb 2024 | 11.01 | 11.05 | 10.98 | 10.99 | 10.85 | 343,500 |
| 08 feb 2024 | 10.96 | 11.00 | 10.93 | 11.00 | 10.86 | 445,000 |
| 07 feb 2024 | 11.01 | 11.03 | 10.94 | 10.95 | 10.81 | 413,700 |
| 06 feb 2024 | 10.94 | 10.99 | 10.91 | 10.97 | 10.83 | 246,000 |
| 05 feb 2024 | 10.97 | 10.99 | 10.93 | 10.95 | 10.81 | 240,700 |
| 02 feb 2024 | 11.01 | 11.06 | 10.97 | 11.03 | 10.89 | 224,200 |
| 01 feb 2024 | 11.10 | 11.17 | 11.09 | 11.11 | 10.97 | 398,400 |
| 31 ene 2024 | 10.96 | 11.09 | 10.96 | 11.04 | 10.90 | 279,000 |
| 30 ene 2024 | 10.96 | 10.99 | 10.93 | 10.95 | 10.81 | 180,400 |
| 29 ene 2024 | 10.87 | 10.95 | 10.86 | 10.94 | 10.80 | 213,500 |
| 26 ene 2024 | 10.92 | 10.92 | 10.84 | 10.86 | 10.72 | 186,300 |
| 25 ene 2024 | 10.89 | 10.91 | 10.86 | 10.87 | 10.73 | 171,600 |
| 24 ene 2024 | 10.83 | 10.87 | 10.82 | 10.84 | 10.70 | 444,900 |
| 23 ene 2024 | 10.81 | 10.83 | 10.79 | 10.79 | 10.65 | 254,300 |
| 22 ene 2024 | 10.85 | 10.93 | 10.83 | 10.84 | 10.70 | 210,200 |
| 19 ene 2024 | 10.77 | 10.79 | 10.69 | 10.79 | 10.65 | 404,000 |
| 18 ene 2024 | 10.85 | 10.86 | 10.77 | 10.77 | 10.63 | 311,000 |
| 17 ene 2024 | 10.94 | 10.95 | 10.85 | 10.86 | 10.72 | 440,900 |
| 16 ene 2024 | 11.04 | 11.06 | 10.94 | 10.94 | 10.80 | 242,700 |
| 12 ene 2024 | 11.08 | 11.15 | 11.05 | 11.07 | 10.93 | 175,800 |
| 11 ene 2024 | 11.01 | 11.07 | 11.01 | 11.05 | 10.91 | 229,600 |
| 11 ene 2024 | 0.044 Dividendo | |||||
| 10 ene 2024 | 11.05 | 11.09 | 11.05 | 11.05 | 10.86 | 276,200 |
| 09 ene 2024 | 11.09 | 11.12 | 11.04 | 11.05 | 10.86 | 219,900 |
| 08 ene 2024 | 11.05 | 11.12 | 11.05 | 11.09 | 10.90 | 398,500 |
| 05 ene 2024 | 11.11 | 11.13 | 11.01 | 11.05 | 10.86 | 370,800 |
| 04 ene 2024 | 11.13 | 11.13 | 11.07 | 11.10 | 10.91 | 152,500 |
| 03 ene 2024 | 11.05 | 11.16 | 11.05 | 11.15 | 10.96 | 290,400 |
| 02 ene 2024 | 11.06 | 11.10 | 11.05 | 11.09 | 10.90 | 335,900 |
| 29 dic 2023 | 10.98 | 11.09 | 10.98 | 11.09 | 10.90 | 707,200 |
| 28 dic 2023 | 11.14 | 11.14 | 11.00 | 11.02 | 10.83 | 711,600 |
| 27 dic 2023 | 11.17 | 11.20 | 11.12 | 11.15 | 10.96 | 792,800 |
| 26 dic 2023 | 11.15 | 11.15 | 11.08 | 11.08 | 10.89 | 317,900 |
| 22 dic 2023 | 11.14 | 11.15 | 11.09 | 11.12 | 10.93 | 460,600 |
| 21 dic 2023 | 11.12 | 11.14 | 11.06 | 11.11 | 10.92 | 719,200 |
| 20 dic 2023 | 11.06 | 11.10 | 11.03 | 11.04 | 10.85 | 863,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.