Nuveen AMT-Free Quality Municipal Income Fund (NEA)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 10.87 | 10.88 | 10.80 | 10.83 | 10.83 | 1,205,800 |
| 09 may 2024 | 10.91 | 10.92 | 10.86 | 10.88 | 10.88 | 1,210,200 |
| 08 may 2024 | 10.88 | 10.91 | 10.85 | 10.90 | 10.90 | 795,400 |
| 07 may 2024 | 10.89 | 10.89 | 10.83 | 10.88 | 10.88 | 701,700 |
| 06 may 2024 | 10.79 | 10.81 | 10.76 | 10.78 | 10.78 | 549,700 |
| 03 may 2024 | 10.75 | 10.78 | 10.73 | 10.74 | 10.74 | 1,212,500 |
| 02 may 2024 | 10.65 | 10.68 | 10.62 | 10.68 | 10.68 | 949,500 |
| 01 may 2024 | 10.70 | 10.72 | 10.65 | 10.67 | 10.67 | 975,000 |
| 30 abr 2024 | 10.63 | 10.67 | 10.60 | 10.64 | 10.64 | 953,300 |
| 29 abr 2024 | 10.65 | 10.69 | 10.64 | 10.65 | 10.65 | 403,700 |
| 26 abr 2024 | 10.62 | 10.71 | 10.62 | 10.63 | 10.63 | 678,500 |
| 25 abr 2024 | 10.57 | 10.63 | 10.53 | 10.62 | 10.62 | 747,400 |
| 24 abr 2024 | 10.69 | 10.70 | 10.63 | 10.64 | 10.64 | 525,600 |
| 23 abr 2024 | 10.68 | 10.71 | 10.65 | 10.69 | 10.69 | 669,300 |
| 22 abr 2024 | 10.66 | 10.68 | 10.65 | 10.65 | 10.65 | 373,300 |
| 19 abr 2024 | 10.70 | 10.74 | 10.66 | 10.66 | 10.66 | 418,500 |
| 18 abr 2024 | 10.73 | 10.74 | 10.66 | 10.68 | 10.68 | 549,300 |
| 17 abr 2024 | 10.74 | 10.74 | 10.68 | 10.73 | 10.73 | 407,500 |
| 16 abr 2024 | 10.60 | 10.73 | 10.57 | 10.68 | 10.68 | 876,300 |
| 15 abr 2024 | 10.65 | 10.70 | 10.61 | 10.64 | 10.64 | 1,634,100 |
| 12 abr 2024 | 10.72 | 10.78 | 10.72 | 10.72 | 10.72 | 376,800 |
| 12 abr 2024 | 0.051 Dividendo | |||||
| 11 abr 2024 | 10.80 | 10.80 | 10.72 | 10.76 | 10.71 | 688,600 |
| 10 abr 2024 | 10.84 | 10.84 | 10.68 | 10.75 | 10.70 | 768,300 |
| 09 abr 2024 | 10.90 | 10.92 | 10.87 | 10.90 | 10.85 | 482,400 |
| 08 abr 2024 | 10.87 | 10.93 | 10.87 | 10.88 | 10.83 | 529,900 |
| 05 abr 2024 | 10.84 | 10.88 | 10.82 | 10.86 | 10.81 | 608,100 |
| 04 abr 2024 | 10.94 | 10.97 | 10.87 | 10.88 | 10.83 | 551,000 |
| 03 abr 2024 | 10.87 | 10.92 | 10.85 | 10.92 | 10.87 | 1,160,400 |
| 02 abr 2024 | 10.88 | 10.94 | 10.86 | 10.91 | 10.86 | 668,800 |
| 01 abr 2024 | 11.04 | 11.04 | 10.89 | 10.96 | 10.91 | 932,300 |
| 28 mar 2024 | 11.03 | 11.08 | 11.03 | 11.07 | 11.02 | 820,400 |
| 27 mar 2024 | 11.06 | 11.06 | 11.00 | 11.03 | 10.98 | 509,300 |
| 26 mar 2024 | 11.03 | 11.04 | 11.00 | 11.02 | 10.97 | 462,300 |
| 25 mar 2024 | 11.06 | 11.08 | 10.99 | 11.00 | 10.95 | 561,900 |
| 22 mar 2024 | 11.06 | 11.10 | 11.03 | 11.06 | 11.01 | 719,300 |
| 21 mar 2024 | 11.09 | 11.09 | 11.00 | 11.03 | 10.98 | 509,000 |
| 20 mar 2024 | 11.02 | 11.03 | 10.95 | 10.99 | 10.94 | 724,500 |
| 19 mar 2024 | 11.06 | 11.06 | 10.99 | 11.01 | 10.96 | 551,500 |
| 18 mar 2024 | 11.00 | 11.04 | 10.99 | 11.02 | 10.97 | 467,600 |
| 15 mar 2024 | 10.89 | 10.99 | 10.89 | 10.97 | 10.92 | 466,700 |
| 14 mar 2024 | 11.04 | 11.05 | 10.91 | 10.94 | 10.89 | 962,800 |
| 14 mar 2024 | 0.051 Dividendo | |||||
| 13 mar 2024 | 11.04 | 11.17 | 11.04 | 11.13 | 11.03 | 481,200 |
| 12 mar 2024 | 11.10 | 11.14 | 11.06 | 11.11 | 11.01 | 702,300 |
| 11 mar 2024 | 11.10 | 11.13 | 11.09 | 11.10 | 11.00 | 474,900 |
| 08 mar 2024 | 11.12 | 11.19 | 11.01 | 11.08 | 10.98 | 1,662,900 |
| 07 mar 2024 | 11.09 | 11.11 | 11.06 | 11.09 | 10.99 | 482,900 |
| 06 mar 2024 | 11.04 | 11.07 | 11.02 | 11.06 | 10.96 | 547,200 |
| 05 mar 2024 | 11.02 | 11.06 | 11.00 | 11.01 | 10.91 | 821,100 |
| 04 mar 2024 | 11.01 | 11.05 | 10.93 | 10.96 | 10.86 | 1,088,600 |
| 01 mar 2024 | 10.99 | 11.01 | 10.93 | 11.01 | 10.91 | 480,100 |
| 29 feb 2024 | 10.95 | 10.99 | 10.93 | 10.95 | 10.85 | 469,000 |
| 28 feb 2024 | 10.85 | 10.93 | 10.85 | 10.89 | 10.79 | 567,600 |
| 27 feb 2024 | 10.89 | 10.92 | 10.81 | 10.85 | 10.75 | 853,300 |
| 26 feb 2024 | 11.00 | 11.01 | 10.89 | 10.91 | 10.81 | 463,700 |
| 23 feb 2024 | 11.02 | 11.05 | 10.98 | 10.98 | 10.88 | 687,500 |
| 22 feb 2024 | 11.01 | 11.04 | 10.99 | 11.00 | 10.90 | 349,900 |
| 21 feb 2024 | 11.03 | 11.07 | 10.99 | 11.00 | 10.90 | 569,900 |
| 20 feb 2024 | 11.01 | 11.07 | 11.01 | 11.03 | 10.93 | 619,500 |
| 16 feb 2024 | 10.99 | 11.03 | 10.98 | 11.01 | 10.91 | 985,700 |
| 15 feb 2024 | 11.00 | 11.08 | 11.00 | 11.04 | 10.94 | 519,700 |
| 14 feb 2024 | 10.87 | 10.97 | 10.87 | 10.95 | 10.85 | 590,300 |
| 14 feb 2024 | 0.043 Dividendo | |||||
| 13 feb 2024 | 10.89 | 10.93 | 10.86 | 10.91 | 10.77 | 783,700 |
| 12 feb 2024 | 10.98 | 11.03 | 10.97 | 10.99 | 10.84 | 1,233,100 |
| 09 feb 2024 | 11.00 | 11.01 | 10.90 | 10.95 | 10.81 | 667,500 |
| 08 feb 2024 | 11.00 | 11.00 | 10.95 | 10.97 | 10.83 | 594,000 |
| 07 feb 2024 | 11.08 | 11.12 | 10.99 | 10.99 | 10.84 | 638,800 |
| 06 feb 2024 | 11.02 | 11.08 | 11.00 | 11.05 | 10.90 | 891,400 |
| 05 feb 2024 | 10.98 | 11.03 | 10.97 | 11.00 | 10.85 | 822,400 |
| 02 feb 2024 | 11.04 | 11.07 | 10.95 | 11.07 | 10.92 | 824,900 |
| 01 feb 2024 | 11.10 | 11.16 | 11.10 | 11.12 | 10.97 | 699,500 |
| 31 ene 2024 | 10.95 | 11.06 | 10.95 | 11.03 | 10.88 | 814,600 |
| 30 ene 2024 | 10.96 | 10.97 | 10.88 | 10.93 | 10.79 | 607,200 |
| 29 ene 2024 | 10.75 | 10.90 | 10.75 | 10.90 | 10.76 | 926,500 |
| 26 ene 2024 | 10.75 | 10.76 | 10.69 | 10.73 | 10.59 | 628,200 |
| 25 ene 2024 | 10.77 | 10.81 | 10.75 | 10.75 | 10.61 | 556,200 |
| 24 ene 2024 | 10.81 | 10.84 | 10.62 | 10.75 | 10.61 | 1,180,600 |
| 23 ene 2024 | 10.78 | 10.80 | 10.74 | 10.77 | 10.63 | 474,900 |
| 22 ene 2024 | 10.81 | 10.90 | 10.78 | 10.81 | 10.67 | 626,400 |
| 19 ene 2024 | 10.70 | 10.77 | 10.61 | 10.74 | 10.60 | 2,027,100 |
| 18 ene 2024 | 10.77 | 10.81 | 10.73 | 10.73 | 10.59 | 690,600 |
| 17 ene 2024 | 10.87 | 10.87 | 10.77 | 10.78 | 10.64 | 870,400 |
| 16 ene 2024 | 11.00 | 11.05 | 10.89 | 10.90 | 10.76 | 798,300 |
| 12 ene 2024 | 11.04 | 11.04 | 10.97 | 11.04 | 10.89 | 575,200 |
| 11 ene 2024 | 10.94 | 11.01 | 10.92 | 10.99 | 10.84 | 927,700 |
| 11 ene 2024 | 0.043 Dividendo | |||||
| 10 ene 2024 | 11.00 | 11.02 | 10.94 | 10.99 | 10.80 | 859,500 |
| 09 ene 2024 | 11.09 | 11.10 | 10.97 | 11.01 | 10.82 | 1,136,600 |
| 08 ene 2024 | 11.05 | 11.12 | 11.04 | 11.08 | 10.89 | 629,800 |
| 05 ene 2024 | 10.99 | 11.05 | 10.98 | 11.01 | 10.82 | 558,200 |
| 04 ene 2024 | 11.03 | 11.05 | 11.00 | 11.02 | 10.83 | 551,000 |
| 03 ene 2024 | 11.04 | 11.09 | 10.99 | 11.07 | 10.88 | 656,700 |
| 02 ene 2024 | 10.96 | 11.05 | 10.93 | 11.05 | 10.86 | 731,200 |
| 29 dic 2023 | 10.92 | 11.02 | 10.92 | 11.00 | 10.81 | 1,676,100 |
| 28 dic 2023 | 10.98 | 10.99 | 10.91 | 10.92 | 10.73 | 2,012,700 |
| 27 dic 2023 | 10.95 | 11.01 | 10.87 | 10.99 | 10.80 | 1,420,300 |
| 26 dic 2023 | 10.93 | 10.95 | 10.90 | 10.90 | 10.71 | 2,099,200 |
| 22 dic 2023 | 10.97 | 10.98 | 10.93 | 10.93 | 10.74 | 1,169,300 |
| *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.