U.S. markets open in 4 hours 30 minutes
F S&P 500
5,200.25 -12.50 (-0.24%) F Dow Jones
39,126.00 -69.00 (-0.18%) F Nasdaq
18,126.75 -59.75 (-0.33%) E-mini Russell 2000 Index Futur
2,055.50 -9.30 (-0.45%) Petróleo
79.65 +0.66 (+0.84%) Oro
2,318.00 -4.30 (-0.19%)
Nuveen Quality Municipal Income Fund (NAD)
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 | 11.22 | 11.26 | 11.21 | 11.22 | 11.22 | 1,623,100 |
| 07 may 2024 | 11.24 | 11.25 | 11.19 | 11.22 | 11.22 | 756,300 |
| 06 may 2024 | 11.13 | 11.15 | 11.09 | 11.15 | 11.15 | 650,000 |
| 03 may 2024 | 11.05 | 11.10 | 11.05 | 11.08 | 11.08 | 1,111,600 |
| 02 may 2024 | 10.95 | 11.00 | 10.94 | 10.99 | 10.99 | 1,469,100 |
| 01 may 2024 | 10.97 | 10.99 | 10.94 | 10.95 | 10.95 | 934,200 |
| 30 abr 2024 | 10.92 | 10.93 | 10.88 | 10.93 | 10.93 | 594,500 |
| 29 abr 2024 | 10.91 | 10.94 | 10.90 | 10.93 | 10.93 | 475,600 |
| 26 abr 2024 | 10.86 | 10.91 | 10.86 | 10.89 | 10.89 | 1,092,300 |
| 25 abr 2024 | 10.86 | 10.91 | 10.84 | 10.85 | 10.85 | 771,000 |
| 24 abr 2024 | 10.97 | 11.00 | 10.93 | 10.96 | 10.96 | 539,600 |
| 23 abr 2024 | 10.95 | 11.00 | 10.94 | 10.97 | 10.97 | 520,800 |
| 22 abr 2024 | 10.92 | 10.97 | 10.92 | 10.93 | 10.93 | 572,800 |
| 19 abr 2024 | 10.96 | 11.02 | 10.96 | 10.96 | 10.96 | 561,800 |
| 18 abr 2024 | 10.99 | 11.01 | 10.95 | 10.95 | 10.95 | 472,200 |
| 17 abr 2024 | 10.98 | 11.01 | 10.94 | 11.01 | 11.01 | 425,100 |
| 16 abr 2024 | 10.90 | 11.00 | 10.87 | 10.94 | 10.94 | 905,300 |
| 15 abr 2024 | 10.97 | 10.99 | 10.91 | 10.94 | 10.94 | 1,643,900 |
| 12 abr 2024 | 11.05 | 11.11 | 11.02 | 11.02 | 11.02 | 325,900 |
| 12 abr 2024 | 0.052 Dividendo | |||||
| 11 abr 2024 | 11.07 | 11.11 | 11.01 | 11.07 | 11.02 | 751,100 |
| 10 abr 2024 | 11.12 | 11.14 | 10.95 | 11.05 | 11.00 | 811,400 |
| 09 abr 2024 | 11.23 | 11.26 | 11.21 | 11.21 | 11.16 | 577,200 |
| 08 abr 2024 | 11.21 | 11.26 | 11.19 | 11.23 | 11.18 | 560,000 |
| 05 abr 2024 | 11.18 | 11.20 | 11.15 | 11.18 | 11.13 | 572,300 |
| 04 abr 2024 | 11.22 | 11.25 | 11.21 | 11.23 | 11.18 | 530,400 |
| 03 abr 2024 | 11.20 | 11.24 | 11.15 | 11.21 | 11.16 | 776,100 |
| 02 abr 2024 | 11.25 | 11.28 | 11.21 | 11.27 | 11.22 | 484,500 |
| 01 abr 2024 | 11.39 | 11.40 | 11.27 | 11.33 | 11.28 | 622,000 |
| 28 mar 2024 | 11.39 | 11.46 | 11.36 | 11.46 | 11.41 | 555,400 |
| 27 mar 2024 | 11.37 | 11.39 | 11.32 | 11.39 | 11.34 | 427,900 |
| 26 mar 2024 | 11.38 | 11.38 | 11.32 | 11.34 | 11.29 | 436,600 |
| 25 mar 2024 | 11.37 | 11.39 | 11.33 | 11.36 | 11.31 | 367,200 |
| 22 mar 2024 | 11.37 | 11.40 | 11.36 | 11.37 | 11.32 | 457,600 |
| 21 mar 2024 | 11.35 | 11.35 | 11.31 | 11.33 | 11.28 | 469,600 |
| 20 mar 2024 | 11.34 | 11.34 | 11.26 | 11.29 | 11.24 | 417,000 |
| 19 mar 2024 | 11.34 | 11.34 | 11.32 | 11.33 | 11.28 | 295,400 |
| 18 mar 2024 | 11.33 | 11.34 | 11.30 | 11.32 | 11.27 | 498,900 |
| 15 mar 2024 | 11.20 | 11.28 | 11.20 | 11.28 | 11.23 | 348,100 |
| 14 mar 2024 | 11.37 | 11.37 | 11.17 | 11.20 | 11.15 | 944,100 |
| 14 mar 2024 | 0.052 Dividendo | |||||
| 13 mar 2024 | 11.42 | 11.46 | 11.39 | 11.44 | 11.33 | 662,200 |
| 12 mar 2024 | 11.43 | 11.43 | 11.38 | 11.42 | 11.31 | 539,900 |
| 11 mar 2024 | 11.43 | 11.45 | 11.38 | 11.42 | 11.31 | 456,800 |
| 08 mar 2024 | 11.45 | 11.47 | 11.33 | 11.39 | 11.28 | 688,400 |
| 07 mar 2024 | 11.38 | 11.44 | 11.38 | 11.40 | 11.29 | 534,600 |
| 06 mar 2024 | 11.40 | 11.43 | 11.34 | 11.38 | 11.28 | 696,200 |
| 05 mar 2024 | 11.33 | 11.38 | 11.33 | 11.37 | 11.27 | 542,200 |
| 04 mar 2024 | 11.31 | 11.35 | 11.24 | 11.31 | 11.21 | 807,000 |
| 01 mar 2024 | 11.30 | 11.32 | 11.24 | 11.31 | 11.21 | 429,900 |
| 29 feb 2024 | 11.27 | 11.30 | 11.24 | 11.28 | 11.18 | 407,900 |
| 28 feb 2024 | 11.17 | 11.26 | 11.17 | 11.20 | 11.10 | 458,600 |
| 27 feb 2024 | 11.22 | 11.25 | 11.16 | 11.16 | 11.06 | 494,500 |
| 26 feb 2024 | 11.33 | 11.34 | 11.21 | 11.23 | 11.13 | 485,300 |
| 23 feb 2024 | 11.36 | 11.37 | 11.31 | 11.32 | 11.22 | 530,500 |
| 22 feb 2024 | 11.35 | 11.40 | 11.33 | 11.34 | 11.24 | 364,400 |
| 21 feb 2024 | 11.34 | 11.38 | 11.32 | 11.34 | 11.24 | 463,400 |
| 20 feb 2024 | 11.31 | 11.36 | 11.29 | 11.33 | 11.23 | 465,600 |
| 16 feb 2024 | 11.27 | 11.32 | 11.26 | 11.31 | 11.21 | 478,800 |
| 15 feb 2024 | 11.30 | 11.38 | 11.29 | 11.33 | 11.23 | 527,900 |
| 14 feb 2024 | 11.19 | 11.28 | 11.19 | 11.26 | 11.16 | 436,700 |
| 14 feb 2024 | 0.044 Dividendo | |||||
| 13 feb 2024 | 11.22 | 11.27 | 11.21 | 11.24 | 11.09 | 388,800 |
| 12 feb 2024 | 11.32 | 11.37 | 11.32 | 11.35 | 11.20 | 446,300 |
| 09 feb 2024 | 11.30 | 11.34 | 11.28 | 11.30 | 11.15 | 411,300 |
| 08 feb 2024 | 11.30 | 11.30 | 11.25 | 11.30 | 11.15 | 528,700 |
| 07 feb 2024 | 11.34 | 11.39 | 11.27 | 11.27 | 11.12 | 510,300 |
| 06 feb 2024 | 11.25 | 11.36 | 11.24 | 11.31 | 11.16 | 488,600 |
| 05 feb 2024 | 11.26 | 11.31 | 11.24 | 11.25 | 11.10 | 474,400 |
| 02 feb 2024 | 11.32 | 11.36 | 11.28 | 11.35 | 11.20 | 541,600 |
| 01 feb 2024 | 11.36 | 11.45 | 11.35 | 11.44 | 11.29 | 641,200 |
| 31 ene 2024 | 11.22 | 11.36 | 11.22 | 11.29 | 11.14 | 785,400 |
| 30 ene 2024 | 11.22 | 11.24 | 11.17 | 11.20 | 11.05 | 496,600 |
| 29 ene 2024 | 11.05 | 11.18 | 11.05 | 11.18 | 11.03 | 447,000 |
| 26 ene 2024 | 11.05 | 11.09 | 11.01 | 11.04 | 10.90 | 540,200 |
| 25 ene 2024 | 11.09 | 11.14 | 11.08 | 11.08 | 10.93 | 907,900 |
| 24 ene 2024 | 11.11 | 11.11 | 11.05 | 11.08 | 10.93 | 450,300 |
| 23 ene 2024 | 11.08 | 11.13 | 11.04 | 11.05 | 10.91 | 593,300 |
| 22 ene 2024 | 11.13 | 11.21 | 11.10 | 11.12 | 10.97 | 655,600 |
| 19 ene 2024 | 11.06 | 11.09 | 10.94 | 11.09 | 10.94 | 834,100 |
| 18 ene 2024 | 11.15 | 11.15 | 11.04 | 11.06 | 10.92 | 455,500 |
| 17 ene 2024 | 11.19 | 11.20 | 11.11 | 11.13 | 10.98 | 695,300 |
| 16 ene 2024 | 11.32 | 11.36 | 11.24 | 11.24 | 11.09 | 469,100 |
| 12 ene 2024 | 11.31 | 11.37 | 11.31 | 11.35 | 11.20 | 357,300 |
| 11 ene 2024 | 11.28 | 11.35 | 11.25 | 11.33 | 11.18 | 526,500 |
| 11 ene 2024 | 0.044 Dividendo | |||||
| 10 ene 2024 | 11.37 | 11.39 | 11.30 | 11.33 | 11.14 | 748,600 |
| 09 ene 2024 | 11.40 | 11.44 | 11.35 | 11.38 | 11.19 | 966,600 |
| 08 ene 2024 | 11.43 | 11.47 | 11.40 | 11.42 | 11.23 | 706,000 |
| 05 ene 2024 | 11.37 | 11.44 | 11.36 | 11.38 | 11.19 | 358,300 |
| 04 ene 2024 | 11.41 | 11.46 | 11.37 | 11.40 | 11.21 | 532,900 |
| 03 ene 2024 | 11.43 | 11.51 | 11.39 | 11.47 | 11.28 | 417,800 |
| 02 ene 2024 | 11.38 | 11.46 | 11.38 | 11.43 | 11.24 | 517,200 |
| 29 dic 2023 | 11.30 | 11.46 | 11.28 | 11.45 | 11.26 | 1,742,300 |
| 28 dic 2023 | 11.32 | 11.34 | 11.27 | 11.29 | 11.10 | 1,288,000 |
| 27 dic 2023 | 11.31 | 11.35 | 11.30 | 11.32 | 11.13 | 1,032,700 |
| 26 dic 2023 | 11.30 | 11.34 | 11.27 | 11.27 | 11.08 | 1,483,200 |
| 22 dic 2023 | 11.30 | 11.37 | 11.30 | 11.31 | 11.12 | 829,000 |
| 21 dic 2023 | 11.35 | 11.38 | 11.27 | 11.29 | 11.10 | 1,203,900 |
| 20 dic 2023 | 11.41 | 11.42 | 11.30 | 11.31 | 11.12 | 1,159,000 |
| *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.