Nuveen New York Quality Municipal Income Fund (NAN)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:36PM EDT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 10.85 | 10.88 | 10.84 | 10.88 | 10.88 | 39,990 |
| 07 may 2024 | 10.84 | 10.86 | 10.78 | 10.83 | 10.83 | 226,200 |
| 06 may 2024 | 10.80 | 10.84 | 10.80 | 10.81 | 10.81 | 31,300 |
| 03 may 2024 | 10.76 | 10.79 | 10.70 | 10.78 | 10.78 | 102,000 |
| 02 may 2024 | 10.69 | 10.70 | 10.65 | 10.67 | 10.67 | 38,200 |
| 01 may 2024 | 10.69 | 10.69 | 10.66 | 10.67 | 10.67 | 31,800 |
| 30 abr 2024 | 10.62 | 10.65 | 10.60 | 10.64 | 10.64 | 57,200 |
| 29 abr 2024 | 10.60 | 10.63 | 10.60 | 10.63 | 10.63 | 40,000 |
| 26 abr 2024 | 10.60 | 10.60 | 10.57 | 10.58 | 10.58 | 55,900 |
| 25 abr 2024 | 10.60 | 10.60 | 10.57 | 10.60 | 10.60 | 47,900 |
| 24 abr 2024 | 10.65 | 10.66 | 10.63 | 10.64 | 10.64 | 31,700 |
| 23 abr 2024 | 10.69 | 10.69 | 10.63 | 10.65 | 10.65 | 125,100 |
| 22 abr 2024 | 10.68 | 10.72 | 10.65 | 10.66 | 10.66 | 88,100 |
| 19 abr 2024 | 10.71 | 10.74 | 10.69 | 10.69 | 10.69 | 48,000 |
| 18 abr 2024 | 10.67 | 10.71 | 10.67 | 10.68 | 10.68 | 16,200 |
| 17 abr 2024 | 10.70 | 10.70 | 10.67 | 10.69 | 10.69 | 65,400 |
| 16 abr 2024 | 10.64 | 10.70 | 10.61 | 10.69 | 10.69 | 54,700 |
| 15 abr 2024 | 10.67 | 10.68 | 10.65 | 10.65 | 10.65 | 70,200 |
| 12 abr 2024 | 10.71 | 10.73 | 10.70 | 10.70 | 10.70 | 32,700 |
| 12 abr 2024 | 0.049 Dividendo | |||||
| 11 abr 2024 | 10.74 | 10.75 | 10.71 | 10.73 | 10.68 | 74,100 |
| 10 abr 2024 | 10.72 | 10.83 | 10.72 | 10.74 | 10.69 | 105,600 |
| 09 abr 2024 | 10.84 | 10.88 | 10.84 | 10.84 | 10.79 | 49,300 |
| 08 abr 2024 | 10.86 | 10.86 | 10.84 | 10.85 | 10.80 | 55,500 |
| 05 abr 2024 | 10.90 | 10.90 | 10.86 | 10.86 | 10.81 | 46,800 |
| 04 abr 2024 | 10.95 | 10.95 | 10.91 | 10.92 | 10.87 | 33,100 |
| 03 abr 2024 | 10.88 | 10.95 | 10.85 | 10.91 | 10.86 | 103,500 |
| 02 abr 2024 | 10.90 | 10.95 | 10.81 | 10.94 | 10.89 | 123,200 |
| 01 abr 2024 | 10.98 | 10.98 | 10.91 | 10.97 | 10.92 | 78,700 |
| 28 mar 2024 | 10.92 | 10.95 | 10.91 | 10.95 | 10.90 | 28,100 |
| 27 mar 2024 | 10.94 | 10.95 | 10.92 | 10.94 | 10.89 | 29,600 |
| 26 mar 2024 | 10.90 | 10.95 | 10.90 | 10.91 | 10.86 | 24,800 |
| 25 mar 2024 | 10.91 | 10.95 | 10.88 | 10.90 | 10.85 | 79,100 |
| 22 mar 2024 | 11.00 | 11.00 | 10.92 | 10.93 | 10.88 | 38,300 |
| 21 mar 2024 | 10.96 | 10.97 | 10.90 | 10.92 | 10.87 | 43,100 |
| 20 mar 2024 | 10.99 | 10.99 | 10.91 | 10.95 | 10.90 | 99,100 |
| 19 mar 2024 | 10.99 | 11.00 | 10.96 | 11.00 | 10.95 | 100,200 |
| 18 mar 2024 | 10.92 | 10.98 | 10.92 | 10.94 | 10.89 | 78,800 |
| 15 mar 2024 | 10.91 | 10.92 | 10.89 | 10.92 | 10.87 | 43,600 |
| 14 mar 2024 | 10.99 | 10.99 | 10.91 | 10.91 | 10.86 | 31,200 |
| 14 mar 2024 | 0.049 Dividendo | |||||
| 13 mar 2024 | 11.08 | 11.08 | 11.03 | 11.03 | 10.93 | 39,900 |
| 12 mar 2024 | 11.00 | 11.03 | 10.96 | 11.01 | 10.91 | 88,200 |
| 11 mar 2024 | 10.94 | 10.99 | 10.94 | 10.99 | 10.89 | 35,900 |
| 08 mar 2024 | 10.98 | 10.98 | 10.92 | 10.97 | 10.87 | 115,000 |
| 07 mar 2024 | 10.96 | 10.96 | 10.90 | 10.96 | 10.86 | 60,700 |
| 06 mar 2024 | 10.94 | 10.99 | 10.87 | 10.94 | 10.84 | 143,800 |
| 05 mar 2024 | 10.97 | 10.98 | 10.91 | 10.97 | 10.87 | 78,700 |
| 04 mar 2024 | 10.89 | 10.96 | 10.89 | 10.92 | 10.82 | 66,600 |
| 01 mar 2024 | 10.89 | 10.95 | 10.85 | 10.95 | 10.85 | 50,400 |
| 29 feb 2024 | 10.90 | 10.95 | 10.89 | 10.92 | 10.82 | 63,700 |
| 28 feb 2024 | 10.89 | 10.93 | 10.87 | 10.90 | 10.80 | 62,300 |
| 27 feb 2024 | 10.94 | 10.94 | 10.88 | 10.88 | 10.78 | 68,600 |
| 26 feb 2024 | 11.01 | 11.02 | 10.93 | 10.94 | 10.84 | 43,500 |
| 23 feb 2024 | 10.98 | 11.08 | 10.98 | 10.99 | 10.89 | 20,500 |
| 22 feb 2024 | 10.96 | 11.12 | 10.96 | 11.01 | 10.91 | 106,500 |
| 21 feb 2024 | 10.93 | 11.03 | 10.93 | 10.95 | 10.85 | 77,400 |
| 20 feb 2024 | 10.94 | 10.96 | 10.91 | 10.92 | 10.82 | 77,400 |
| 16 feb 2024 | 10.94 | 10.96 | 10.88 | 10.96 | 10.86 | 60,000 |
| 15 feb 2024 | 10.90 | 10.97 | 10.89 | 10.96 | 10.86 | 62,400 |
| 14 feb 2024 | 10.88 | 10.92 | 10.85 | 10.92 | 10.82 | 70,100 |
| 14 feb 2024 | 0.043 Dividendo | |||||
| 13 feb 2024 | 10.91 | 10.94 | 10.90 | 10.91 | 10.77 | 86,300 |
| 12 feb 2024 | 10.95 | 11.02 | 10.92 | 11.02 | 10.88 | 108,000 |
| 09 feb 2024 | 10.97 | 10.97 | 10.94 | 10.95 | 10.81 | 37,800 |
| 08 feb 2024 | 10.92 | 10.95 | 10.90 | 10.94 | 10.80 | 52,300 |
| 07 feb 2024 | 10.97 | 11.00 | 10.93 | 10.93 | 10.79 | 115,200 |
| 06 feb 2024 | 10.92 | 11.00 | 10.92 | 10.99 | 10.85 | 81,000 |
| 05 feb 2024 | 10.95 | 10.99 | 10.92 | 10.92 | 10.78 | 82,400 |
| 02 feb 2024 | 11.04 | 11.04 | 10.98 | 11.03 | 10.89 | 88,200 |
| 01 feb 2024 | 11.07 | 11.17 | 11.04 | 11.10 | 10.96 | 59,400 |
| 31 ene 2024 | 11.01 | 11.07 | 10.98 | 11.00 | 10.86 | 72,500 |
| 30 ene 2024 | 11.04 | 11.08 | 10.96 | 10.96 | 10.82 | 69,900 |
| 29 ene 2024 | 10.93 | 10.98 | 10.89 | 10.98 | 10.84 | 61,200 |
| 26 ene 2024 | 10.90 | 10.90 | 10.87 | 10.87 | 10.73 | 47,400 |
| 25 ene 2024 | 10.89 | 10.96 | 10.89 | 10.93 | 10.79 | 77,500 |
| 24 ene 2024 | 10.84 | 10.89 | 10.76 | 10.82 | 10.68 | 67,500 |
| 23 ene 2024 | 10.76 | 10.83 | 10.76 | 10.77 | 10.63 | 82,800 |
| 22 ene 2024 | 10.81 | 10.83 | 10.77 | 10.78 | 10.64 | 45,100 |
| 19 ene 2024 | 10.75 | 10.77 | 10.61 | 10.75 | 10.61 | 93,600 |
| 18 ene 2024 | 10.74 | 10.83 | 10.70 | 10.71 | 10.57 | 149,900 |
| 17 ene 2024 | 10.86 | 10.87 | 10.81 | 10.84 | 10.70 | 54,200 |
| 16 ene 2024 | 11.03 | 11.05 | 10.89 | 10.89 | 10.75 | 48,900 |
| 12 ene 2024 | 11.10 | 11.11 | 11.02 | 11.05 | 10.91 | 29,800 |
| 11 ene 2024 | 11.03 | 11.06 | 11.00 | 11.04 | 10.90 | 37,900 |
| 11 ene 2024 | 0.043 Dividendo | |||||
| 10 ene 2024 | 11.07 | 11.13 | 11.04 | 11.07 | 10.88 | 63,200 |
| 09 ene 2024 | 11.15 | 11.18 | 11.06 | 11.07 | 10.88 | 64,800 |
| 08 ene 2024 | 11.00 | 11.17 | 11.00 | 11.17 | 10.98 | 108,100 |
| 05 ene 2024 | 11.06 | 11.08 | 10.96 | 10.98 | 10.80 | 70,900 |
| 04 ene 2024 | 11.11 | 11.11 | 10.99 | 11.01 | 10.83 | 72,900 |
| 03 ene 2024 | 11.05 | 11.12 | 11.04 | 11.11 | 10.92 | 31,900 |
| 02 ene 2024 | 10.98 | 11.10 | 10.97 | 11.04 | 10.86 | 51,200 |
| 29 dic 2023 | 10.97 | 11.04 | 10.90 | 11.04 | 10.86 | 235,200 |
| 28 dic 2023 | 10.97 | 11.02 | 10.91 | 10.94 | 10.76 | 169,500 |
| 27 dic 2023 | 11.04 | 11.09 | 10.97 | 10.97 | 10.79 | 127,100 |
| 26 dic 2023 | 11.07 | 11.07 | 10.99 | 11.02 | 10.84 | 90,800 |
| 22 dic 2023 | 11.02 | 11.07 | 10.99 | 11.06 | 10.87 | 149,800 |
| 21 dic 2023 | 10.96 | 11.01 | 10.96 | 11.00 | 10.82 | 133,700 |
| 20 dic 2023 | 10.98 | 10.99 | 10.93 | 10.97 | 10.79 | 82,900 |
| *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.