Nuveen AMT-Free Quality Municipal Income Fund (NEA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 11.06 | 11.08 | 11.00 | 11.03 | 11.03 | 1,132,637 |
| 03 jun 2024 | 10.94 | 10.95 | 10.88 | 10.90 | 10.90 | 644,300 |
| 31 may 2024 | 10.78 | 10.87 | 10.78 | 10.87 | 10.87 | 543,500 |
| 30 may 2024 | 10.73 | 10.75 | 10.72 | 10.74 | 10.74 | 599,400 |
| 29 may 2024 | 10.78 | 10.78 | 10.72 | 10.73 | 10.73 | 827,200 |
| 28 may 2024 | 10.92 | 10.92 | 10.80 | 10.81 | 10.81 | 573,200 |
| 24 may 2024 | 10.82 | 10.88 | 10.79 | 10.88 | 10.88 | 372,400 |
| 23 may 2024 | 10.86 | 10.91 | 10.78 | 10.80 | 10.80 | 655,300 |
| 22 may 2024 | 10.96 | 10.97 | 10.86 | 10.86 | 10.86 | 575,900 |
| 21 may 2024 | 10.99 | 10.99 | 10.96 | 10.98 | 10.98 | 586,700 |
| 20 may 2024 | 10.98 | 10.99 | 10.97 | 10.97 | 10.97 | 374,900 |
| 17 may 2024 | 10.97 | 11.02 | 10.95 | 10.98 | 10.98 | 727,200 |
| 16 may 2024 | 10.98 | 11.00 | 10.96 | 10.97 | 10.97 | 592,300 |
| 15 may 2024 | 10.95 | 10.98 | 10.91 | 10.96 | 10.96 | 757,800 |
| 14 may 2024 | 10.84 | 10.91 | 10.81 | 10.86 | 10.86 | 1,037,700 |
| 14 may 2024 | 0.051 Dividendo | |||||
| 13 may 2024 | 10.85 | 10.86 | 10.83 | 10.85 | 10.80 | 1,706,200 |
| 10 may 2024 | 10.87 | 10.88 | 10.80 | 10.83 | 10.78 | 1,205,800 |
| 09 may 2024 | 10.91 | 10.92 | 10.86 | 10.88 | 10.83 | 1,210,200 |
| 08 may 2024 | 10.88 | 10.91 | 10.85 | 10.90 | 10.85 | 795,400 |
| 07 may 2024 | 10.89 | 10.89 | 10.83 | 10.88 | 10.83 | 701,700 |
| 06 may 2024 | 10.79 | 10.81 | 10.76 | 10.78 | 10.73 | 549,700 |
| 03 may 2024 | 10.75 | 10.78 | 10.73 | 10.74 | 10.69 | 1,212,500 |
| 02 may 2024 | 10.65 | 10.68 | 10.62 | 10.68 | 10.63 | 949,500 |
| 01 may 2024 | 10.70 | 10.72 | 10.65 | 10.67 | 10.62 | 975,000 |
| 30 abr 2024 | 10.63 | 10.67 | 10.60 | 10.64 | 10.59 | 953,300 |
| 29 abr 2024 | 10.65 | 10.69 | 10.64 | 10.65 | 10.60 | 403,700 |
| 26 abr 2024 | 10.62 | 10.71 | 10.62 | 10.63 | 10.58 | 678,500 |
| 25 abr 2024 | 10.57 | 10.63 | 10.53 | 10.62 | 10.57 | 747,400 |
| 24 abr 2024 | 10.69 | 10.70 | 10.63 | 10.64 | 10.59 | 525,600 |
| 23 abr 2024 | 10.68 | 10.71 | 10.65 | 10.69 | 10.64 | 669,300 |
| 22 abr 2024 | 10.66 | 10.68 | 10.65 | 10.65 | 10.60 | 373,300 |
| 19 abr 2024 | 10.70 | 10.74 | 10.66 | 10.66 | 10.61 | 418,500 |
| 18 abr 2024 | 10.73 | 10.74 | 10.66 | 10.68 | 10.63 | 549,300 |
| 17 abr 2024 | 10.74 | 10.74 | 10.68 | 10.73 | 10.68 | 407,500 |
| 16 abr 2024 | 10.60 | 10.73 | 10.57 | 10.68 | 10.63 | 876,300 |
| 15 abr 2024 | 10.65 | 10.70 | 10.61 | 10.64 | 10.59 | 1,634,100 |
| 12 abr 2024 | 10.72 | 10.78 | 10.72 | 10.72 | 10.67 | 376,800 |
| 12 abr 2024 | 0.051 Dividendo | |||||
| 11 abr 2024 | 10.80 | 10.80 | 10.72 | 10.76 | 10.66 | 688,600 |
| 10 abr 2024 | 10.84 | 10.84 | 10.68 | 10.75 | 10.65 | 768,300 |
| 09 abr 2024 | 10.90 | 10.92 | 10.87 | 10.90 | 10.80 | 482,400 |
| 08 abr 2024 | 10.87 | 10.93 | 10.87 | 10.88 | 10.78 | 529,900 |
| 05 abr 2024 | 10.84 | 10.88 | 10.82 | 10.86 | 10.76 | 608,100 |
| 04 abr 2024 | 10.94 | 10.97 | 10.87 | 10.88 | 10.78 | 551,000 |
| 03 abr 2024 | 10.87 | 10.92 | 10.85 | 10.92 | 10.82 | 1,160,400 |
| 02 abr 2024 | 10.88 | 10.94 | 10.86 | 10.91 | 10.81 | 668,800 |
| 01 abr 2024 | 11.04 | 11.04 | 10.89 | 10.96 | 10.86 | 932,300 |
| 28 mar 2024 | 11.03 | 11.08 | 11.03 | 11.07 | 10.97 | 820,400 |
| 27 mar 2024 | 11.06 | 11.06 | 11.00 | 11.03 | 10.93 | 509,300 |
| 26 mar 2024 | 11.03 | 11.04 | 11.00 | 11.02 | 10.92 | 462,300 |
| 25 mar 2024 | 11.06 | 11.08 | 10.99 | 11.00 | 10.90 | 561,900 |
| 22 mar 2024 | 11.06 | 11.10 | 11.03 | 11.06 | 10.96 | 719,300 |
| 21 mar 2024 | 11.09 | 11.09 | 11.00 | 11.03 | 10.93 | 509,000 |
| 20 mar 2024 | 11.02 | 11.03 | 10.95 | 10.99 | 10.89 | 724,500 |
| 19 mar 2024 | 11.06 | 11.06 | 10.99 | 11.01 | 10.91 | 551,500 |
| 18 mar 2024 | 11.00 | 11.04 | 10.99 | 11.02 | 10.92 | 467,600 |
| 15 mar 2024 | 10.89 | 10.99 | 10.89 | 10.97 | 10.87 | 466,700 |
| 14 mar 2024 | 11.04 | 11.05 | 10.91 | 10.94 | 10.84 | 962,800 |
| 14 mar 2024 | 0.051 Dividendo | |||||
| 13 mar 2024 | 11.04 | 11.17 | 11.04 | 11.13 | 10.97 | 481,200 |
| 12 mar 2024 | 11.10 | 11.14 | 11.06 | 11.11 | 10.95 | 702,300 |
| 11 mar 2024 | 11.10 | 11.13 | 11.09 | 11.10 | 10.95 | 474,900 |
| 08 mar 2024 | 11.12 | 11.19 | 11.01 | 11.08 | 10.93 | 1,662,900 |
| 07 mar 2024 | 11.09 | 11.11 | 11.06 | 11.09 | 10.94 | 482,900 |
| 06 mar 2024 | 11.04 | 11.07 | 11.02 | 11.06 | 10.91 | 547,200 |
| 05 mar 2024 | 11.02 | 11.06 | 11.00 | 11.01 | 10.86 | 821,100 |
| 04 mar 2024 | 11.01 | 11.05 | 10.93 | 10.96 | 10.81 | 1,088,600 |
| 01 mar 2024 | 10.99 | 11.01 | 10.93 | 11.01 | 10.86 | 480,100 |
| 29 feb 2024 | 10.95 | 10.99 | 10.93 | 10.95 | 10.80 | 469,000 |
| 28 feb 2024 | 10.85 | 10.93 | 10.85 | 10.89 | 10.74 | 567,600 |
| 27 feb 2024 | 10.89 | 10.92 | 10.81 | 10.85 | 10.70 | 853,300 |
| 26 feb 2024 | 11.00 | 11.01 | 10.89 | 10.91 | 10.76 | 463,700 |
| 23 feb 2024 | 11.02 | 11.05 | 10.98 | 10.98 | 10.83 | 687,500 |
| 22 feb 2024 | 11.01 | 11.04 | 10.99 | 11.00 | 10.85 | 349,900 |
| 21 feb 2024 | 11.03 | 11.07 | 10.99 | 11.00 | 10.85 | 569,900 |
| 20 feb 2024 | 11.01 | 11.07 | 11.01 | 11.03 | 10.88 | 619,500 |
| 16 feb 2024 | 10.99 | 11.03 | 10.98 | 11.01 | 10.86 | 985,700 |
| 15 feb 2024 | 11.00 | 11.08 | 11.00 | 11.04 | 10.89 | 519,700 |
| 14 feb 2024 | 10.87 | 10.97 | 10.87 | 10.95 | 10.80 | 590,300 |
| 14 feb 2024 | 0.043 Dividendo | |||||
| 13 feb 2024 | 10.89 | 10.93 | 10.86 | 10.91 | 10.72 | 783,700 |
| 12 feb 2024 | 10.98 | 11.03 | 10.97 | 10.99 | 10.79 | 1,233,100 |
| 09 feb 2024 | 11.00 | 11.01 | 10.90 | 10.95 | 10.75 | 667,500 |
| 08 feb 2024 | 11.00 | 11.00 | 10.95 | 10.97 | 10.77 | 594,000 |
| 07 feb 2024 | 11.08 | 11.12 | 10.99 | 10.99 | 10.79 | 638,800 |
| 06 feb 2024 | 11.02 | 11.08 | 11.00 | 11.05 | 10.85 | 891,400 |
| 05 feb 2024 | 10.98 | 11.03 | 10.97 | 11.00 | 10.80 | 822,400 |
| 02 feb 2024 | 11.04 | 11.07 | 10.95 | 11.07 | 10.87 | 824,900 |
| 01 feb 2024 | 11.10 | 11.16 | 11.10 | 11.12 | 10.92 | 699,500 |
| 31 ene 2024 | 10.95 | 11.06 | 10.95 | 11.03 | 10.83 | 814,600 |
| 30 ene 2024 | 10.96 | 10.97 | 10.88 | 10.93 | 10.73 | 607,200 |
| 29 ene 2024 | 10.75 | 10.90 | 10.75 | 10.90 | 10.71 | 926,500 |
| 26 ene 2024 | 10.75 | 10.76 | 10.69 | 10.73 | 10.54 | 628,200 |
| 25 ene 2024 | 10.77 | 10.81 | 10.75 | 10.75 | 10.56 | 556,200 |
| 24 ene 2024 | 10.81 | 10.84 | 10.62 | 10.75 | 10.56 | 1,180,600 |
| 23 ene 2024 | 10.78 | 10.80 | 10.74 | 10.77 | 10.58 | 474,900 |
| 22 ene 2024 | 10.81 | 10.90 | 10.78 | 10.81 | 10.62 | 626,400 |
| 19 ene 2024 | 10.70 | 10.77 | 10.61 | 10.74 | 10.55 | 2,027,100 |
| 18 ene 2024 | 10.77 | 10.81 | 10.73 | 10.73 | 10.54 | 690,600 |
| *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.