Nuveen Arizona Quality Municipal Income Fund (NAZ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:34PM EDT. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 09 may 2024 | 10.81 | 10.86 | 10.78 | 10.81 | 10.81 | 35,994 |
| 08 may 2024 | 10.81 | 10.84 | 10.81 | 10.82 | 10.82 | 6,300 |
| 07 may 2024 | 10.77 | 10.83 | 10.77 | 10.81 | 10.81 | 5,200 |
| 06 may 2024 | 10.68 | 10.76 | 10.68 | 10.74 | 10.74 | 43,600 |
| 03 may 2024 | 10.65 | 10.70 | 10.65 | 10.69 | 10.69 | 13,000 |
| 02 may 2024 | 10.61 | 10.63 | 10.61 | 10.63 | 10.63 | 21,300 |
| 01 may 2024 | 10.61 | 10.65 | 10.58 | 10.65 | 10.65 | 22,100 |
| 30 abr 2024 | 10.52 | 10.58 | 10.52 | 10.58 | 10.58 | 17,200 |
| 29 abr 2024 | 10.61 | 10.61 | 10.54 | 10.58 | 10.58 | 26,200 |
| 26 abr 2024 | 10.58 | 10.58 | 10.54 | 10.55 | 10.55 | 9,600 |
| 25 abr 2024 | 10.56 | 10.58 | 10.52 | 10.55 | 10.55 | 23,000 |
| 24 abr 2024 | 10.61 | 10.64 | 10.59 | 10.60 | 10.60 | 37,700 |
| 23 abr 2024 | 10.61 | 10.68 | 10.61 | 10.64 | 10.64 | 22,000 |
| 22 abr 2024 | 10.64 | 10.67 | 10.62 | 10.62 | 10.62 | 36,000 |
| 19 abr 2024 | 10.70 | 10.70 | 10.67 | 10.67 | 10.67 | 1,500 |
| 18 abr 2024 | 10.66 | 10.67 | 10.64 | 10.67 | 10.67 | 9,100 |
| 17 abr 2024 | 10.65 | 10.69 | 10.65 | 10.69 | 10.69 | 6,100 |
| 16 abr 2024 | 10.61 | 10.69 | 10.60 | 10.69 | 10.69 | 18,500 |
| 15 abr 2024 | 10.70 | 10.70 | 10.64 | 10.64 | 10.64 | 10,600 |
| 12 abr 2024 | 10.68 | 10.74 | 10.68 | 10.71 | 10.71 | 6,200 |
| 12 abr 2024 | 0.043 Dividendo | |||||
| 11 abr 2024 | 10.81 | 10.81 | 10.70 | 10.72 | 10.68 | 11,000 |
| 10 abr 2024 | 10.85 | 10.85 | 10.73 | 10.74 | 10.70 | 21,100 |
| 09 abr 2024 | 10.88 | 10.89 | 10.88 | 10.88 | 10.84 | 5,100 |
| 08 abr 2024 | 10.91 | 10.93 | 10.89 | 10.90 | 10.86 | 10,100 |
| 05 abr 2024 | 10.91 | 10.92 | 10.87 | 10.88 | 10.84 | 16,100 |
| 04 abr 2024 | 10.93 | 10.97 | 10.89 | 10.93 | 10.89 | 18,200 |
| 03 abr 2024 | 10.90 | 10.97 | 10.85 | 10.97 | 10.93 | 74,800 |
| 02 abr 2024 | 10.91 | 10.91 | 10.85 | 10.87 | 10.83 | 28,500 |
| 01 abr 2024 | 11.02 | 11.02 | 10.92 | 10.94 | 10.90 | 28,800 |
| 28 mar 2024 | 10.95 | 10.98 | 10.95 | 10.98 | 10.94 | 2,300 |
| 27 mar 2024 | 10.98 | 11.00 | 10.95 | 10.95 | 10.91 | 23,600 |
| 26 mar 2024 | 11.01 | 11.01 | 10.95 | 10.98 | 10.94 | 19,200 |
| 25 mar 2024 | 10.95 | 10.97 | 10.95 | 10.95 | 10.91 | 3,000 |
| 22 mar 2024 | 10.97 | 10.99 | 10.96 | 10.97 | 10.93 | 5,000 |
| 21 mar 2024 | 10.96 | 10.99 | 10.94 | 10.96 | 10.92 | 9,800 |
| 20 mar 2024 | 10.95 | 11.00 | 10.94 | 10.94 | 10.90 | 11,200 |
| 19 mar 2024 | 11.02 | 11.02 | 10.99 | 10.99 | 10.95 | 3,200 |
| 18 mar 2024 | 10.88 | 10.98 | 10.88 | 10.97 | 10.93 | 14,400 |
| 15 mar 2024 | 10.95 | 10.96 | 10.86 | 10.96 | 10.92 | 15,000 |
| 14 mar 2024 | 11.01 | 11.03 | 10.93 | 10.95 | 10.91 | 9,900 |
| 14 mar 2024 | 0.043 Dividendo | |||||
| 13 mar 2024 | 11.05 | 11.07 | 11.05 | 11.05 | 10.96 | 7,700 |
| 12 mar 2024 | 11.01 | 11.05 | 11.01 | 11.05 | 10.96 | 7,500 |
| 11 mar 2024 | 11.04 | 11.04 | 11.02 | 11.03 | 10.94 | 2,700 |
| 08 mar 2024 | 11.00 | 11.05 | 10.99 | 10.99 | 10.90 | 14,500 |
| 07 mar 2024 | 10.99 | 11.02 | 10.94 | 10.98 | 10.89 | 27,300 |
| 06 mar 2024 | 10.86 | 10.93 | 10.86 | 10.93 | 10.84 | 9,800 |
| 05 mar 2024 | 10.90 | 10.91 | 10.88 | 10.90 | 10.81 | 9,900 |
| 04 mar 2024 | 10.85 | 10.92 | 10.84 | 10.84 | 10.75 | 20,700 |
| 01 mar 2024 | 10.87 | 10.89 | 10.85 | 10.85 | 10.76 | 17,800 |
| 29 feb 2024 | 10.80 | 10.86 | 10.80 | 10.83 | 10.74 | 20,300 |
| 28 feb 2024 | 10.83 | 10.83 | 10.80 | 10.81 | 10.72 | 10,600 |
| 27 feb 2024 | 10.82 | 10.85 | 10.78 | 10.78 | 10.69 | 14,200 |
| 26 feb 2024 | 10.93 | 10.93 | 10.81 | 10.81 | 10.72 | 6,600 |
| 23 feb 2024 | 10.95 | 10.95 | 10.86 | 10.88 | 10.79 | 9,200 |
| 22 feb 2024 | 10.95 | 10.96 | 10.91 | 10.94 | 10.85 | 3,700 |
| 21 feb 2024 | 10.91 | 10.95 | 10.91 | 10.93 | 10.84 | 41,100 |
| 20 feb 2024 | 10.86 | 10.91 | 10.86 | 10.89 | 10.80 | 17,400 |
| 16 feb 2024 | 10.85 | 10.86 | 10.78 | 10.84 | 10.75 | 14,100 |
| 15 feb 2024 | 10.90 | 10.90 | 10.84 | 10.88 | 10.79 | 14,100 |
| 14 feb 2024 | 10.75 | 10.83 | 10.75 | 10.83 | 10.74 | 12,900 |
| 14 feb 2024 | 0.035 Dividendo | |||||
| 13 feb 2024 | 10.84 | 10.84 | 10.80 | 10.81 | 10.69 | 5,200 |
| 12 feb 2024 | 10.90 | 10.92 | 10.86 | 10.91 | 10.79 | 18,900 |
| 09 feb 2024 | 10.84 | 10.90 | 10.75 | 10.88 | 10.76 | 25,200 |
| 08 feb 2024 | 10.83 | 10.87 | 10.83 | 10.86 | 10.74 | 14,100 |
| 07 feb 2024 | 10.78 | 10.91 | 10.78 | 10.88 | 10.76 | 30,200 |
| 06 feb 2024 | 10.76 | 10.86 | 10.76 | 10.85 | 10.73 | 9,500 |
| 05 feb 2024 | 10.85 | 10.85 | 10.76 | 10.79 | 10.67 | 22,300 |
| 02 feb 2024 | 10.83 | 10.88 | 10.83 | 10.85 | 10.73 | 14,500 |
| 01 feb 2024 | 10.99 | 10.99 | 10.83 | 10.92 | 10.80 | 31,700 |
| 31 ene 2024 | 10.93 | 10.93 | 10.79 | 10.87 | 10.75 | 12,700 |
| 30 ene 2024 | 10.88 | 10.88 | 10.81 | 10.86 | 10.74 | 10,800 |
| 29 ene 2024 | 10.79 | 10.84 | 10.76 | 10.84 | 10.72 | 6,800 |
| 26 ene 2024 | 10.79 | 10.80 | 10.76 | 10.76 | 10.64 | 6,800 |
| 25 ene 2024 | 10.76 | 10.81 | 10.76 | 10.78 | 10.66 | 18,700 |
| 24 ene 2024 | 10.75 | 10.79 | 10.69 | 10.72 | 10.60 | 5,800 |
| 23 ene 2024 | 10.73 | 10.76 | 10.69 | 10.73 | 10.61 | 24,600 |
| 22 ene 2024 | 10.70 | 10.79 | 10.70 | 10.75 | 10.63 | 30,200 |
| 19 ene 2024 | 10.67 | 10.67 | 10.53 | 10.63 | 10.51 | 34,500 |
| 18 ene 2024 | 10.70 | 10.74 | 10.65 | 10.67 | 10.55 | 14,800 |
| 17 ene 2024 | 10.80 | 10.80 | 10.71 | 10.71 | 10.59 | 23,900 |
| 16 ene 2024 | 10.83 | 10.84 | 10.79 | 10.82 | 10.70 | 32,700 |
| 12 ene 2024 | 10.85 | 10.86 | 10.84 | 10.86 | 10.74 | 11,100 |
| 11 ene 2024 | 10.86 | 10.87 | 10.77 | 10.83 | 10.71 | 31,200 |
| 11 ene 2024 | 0.035 Dividendo | |||||
| 10 ene 2024 | 10.87 | 10.87 | 10.82 | 10.86 | 10.70 | 31,300 |
| 09 ene 2024 | 10.84 | 10.90 | 10.84 | 10.87 | 10.71 | 13,500 |
| 08 ene 2024 | 10.84 | 10.90 | 10.84 | 10.89 | 10.73 | 12,900 |
| 05 ene 2024 | 10.79 | 10.84 | 10.78 | 10.81 | 10.66 | 22,800 |
| 04 ene 2024 | 10.78 | 10.81 | 10.77 | 10.79 | 10.64 | 26,900 |
| 03 ene 2024 | 10.71 | 10.79 | 10.69 | 10.78 | 10.63 | 11,700 |
| 02 ene 2024 | 10.66 | 10.74 | 10.66 | 10.72 | 10.57 | 16,400 |
| 29 dic 2023 | 10.69 | 10.71 | 10.68 | 10.71 | 10.56 | 47,100 |
| 28 dic 2023 | 10.65 | 10.72 | 10.65 | 10.69 | 10.54 | 24,900 |
| 27 dic 2023 | 10.68 | 10.75 | 10.67 | 10.71 | 10.56 | 35,600 |
| 26 dic 2023 | 10.73 | 10.75 | 10.66 | 10.67 | 10.52 | 84,000 |
| 22 dic 2023 | 10.74 | 10.83 | 10.72 | 10.72 | 10.57 | 50,000 |
| 21 dic 2023 | 10.77 | 10.85 | 10.62 | 10.73 | 10.58 | 134,000 |
| *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.