U.S. markets open in 6 hours 39 minutes
F S&P 500
5,370.75 +6.75 (+0.13%) F Dow Jones
39,028.00 +73.00 (+0.19%) F Nasdaq
19,095.25 +35.00 (+0.18%) E-mini Russell 2000 Index Futur
2,058.70 +5.70 (+0.28%) Petróleo
75.71 +0.16 (+0.21%) Oro
2,393.40 +2.50 (+0.10%)
Nuveen Municipal Credit Opportunities Fund (NMCO)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 10.80 | 10.89 | 10.75 | 10.87 | 10.87 | 274,200 |
| 05 jun 2024 | 10.70 | 10.87 | 10.69 | 10.80 | 10.80 | 158,000 |
| 04 jun 2024 | 10.76 | 10.80 | 10.60 | 10.68 | 10.68 | 318,500 |
| 03 jun 2024 | 10.57 | 10.63 | 10.55 | 10.60 | 10.60 | 86,500 |
| 31 may 2024 | 10.44 | 10.52 | 10.40 | 10.48 | 10.48 | 96,900 |
| 30 may 2024 | 10.41 | 10.47 | 10.38 | 10.39 | 10.39 | 92,600 |
| 29 may 2024 | 10.42 | 10.45 | 10.37 | 10.39 | 10.39 | 113,000 |
| 28 may 2024 | 10.50 | 10.56 | 10.43 | 10.46 | 10.46 | 166,300 |
| 24 may 2024 | 10.50 | 10.55 | 10.43 | 10.46 | 10.46 | 119,700 |
| 23 may 2024 | 10.48 | 10.54 | 10.40 | 10.45 | 10.45 | 94,200 |
| 22 may 2024 | 10.53 | 10.56 | 10.46 | 10.48 | 10.48 | 154,100 |
| 21 may 2024 | 10.65 | 10.67 | 10.56 | 10.58 | 10.58 | 115,100 |
| 20 may 2024 | 10.66 | 10.67 | 10.58 | 10.60 | 10.60 | 108,500 |
| 17 may 2024 | 10.68 | 10.69 | 10.60 | 10.66 | 10.66 | 99,600 |
| 16 may 2024 | 10.63 | 10.70 | 10.61 | 10.67 | 10.67 | 91,500 |
| 15 may 2024 | 10.63 | 10.70 | 10.59 | 10.63 | 10.63 | 163,700 |
| 14 may 2024 | 10.62 | 10.63 | 10.58 | 10.63 | 10.63 | 133,700 |
| 14 may 2024 | 0.05 Dividendo | |||||
| 13 may 2024 | 10.62 | 10.63 | 10.57 | 10.62 | 10.57 | 78,300 |
| 10 may 2024 | 10.59 | 10.68 | 10.50 | 10.60 | 10.55 | 172,000 |
| 09 may 2024 | 10.65 | 10.67 | 10.58 | 10.65 | 10.60 | 66,300 |
| 08 may 2024 | 10.55 | 10.64 | 10.52 | 10.63 | 10.58 | 113,100 |
| 07 may 2024 | 10.46 | 10.57 | 10.43 | 10.57 | 10.52 | 151,300 |
| 06 may 2024 | 10.37 | 10.46 | 10.35 | 10.42 | 10.37 | 120,000 |
| 03 may 2024 | 10.33 | 10.39 | 10.26 | 10.39 | 10.34 | 143,900 |
| 02 may 2024 | 10.19 | 10.30 | 10.19 | 10.28 | 10.23 | 166,100 |
| 01 may 2024 | 10.14 | 10.26 | 10.14 | 10.25 | 10.20 | 209,400 |
| 30 abr 2024 | 10.13 | 10.19 | 10.11 | 10.14 | 10.09 | 82,000 |
| 29 abr 2024 | 10.17 | 10.21 | 10.14 | 10.20 | 10.15 | 118,600 |
| 26 abr 2024 | 10.12 | 10.19 | 10.11 | 10.16 | 10.11 | 103,500 |
| 25 abr 2024 | 10.10 | 10.15 | 10.05 | 10.13 | 10.08 | 88,900 |
| 24 abr 2024 | 10.19 | 10.24 | 10.15 | 10.22 | 10.17 | 132,900 |
| 23 abr 2024 | 10.24 | 10.25 | 10.16 | 10.18 | 10.13 | 186,000 |
| 22 abr 2024 | 10.20 | 10.22 | 10.14 | 10.21 | 10.16 | 158,600 |
| 19 abr 2024 | 10.20 | 10.21 | 10.15 | 10.16 | 10.11 | 32,400 |
| 18 abr 2024 | 10.26 | 10.26 | 10.11 | 10.16 | 10.11 | 89,900 |
| 17 abr 2024 | 10.25 | 10.25 | 10.15 | 10.22 | 10.17 | 182,800 |
| 16 abr 2024 | 10.08 | 10.15 | 10.01 | 10.15 | 10.10 | 125,500 |
| 15 abr 2024 | 10.25 | 10.25 | 10.05 | 10.08 | 10.03 | 223,900 |
| 12 abr 2024 | 10.28 | 10.33 | 10.25 | 10.27 | 10.22 | 94,200 |
| 12 abr 2024 | 0.05 Dividendo | |||||
| 11 abr 2024 | 10.29 | 10.32 | 10.23 | 10.32 | 10.22 | 169,500 |
| 10 abr 2024 | 10.30 | 10.34 | 10.19 | 10.22 | 10.12 | 159,200 |
| 09 abr 2024 | 10.33 | 10.37 | 10.31 | 10.37 | 10.27 | 167,500 |
| 08 abr 2024 | 10.37 | 10.40 | 10.28 | 10.32 | 10.22 | 245,100 |
| 05 abr 2024 | 10.37 | 10.40 | 10.34 | 10.37 | 10.27 | 108,800 |
| 04 abr 2024 | 10.40 | 10.41 | 10.35 | 10.38 | 10.28 | 195,700 |
| 03 abr 2024 | 10.41 | 10.43 | 10.36 | 10.40 | 10.30 | 228,300 |
| 02 abr 2024 | 10.42 | 10.51 | 10.39 | 10.47 | 10.37 | 206,000 |
| 01 abr 2024 | 10.52 | 10.55 | 10.41 | 10.48 | 10.38 | 207,700 |
| 28 mar 2024 | 10.53 | 10.57 | 10.51 | 10.57 | 10.47 | 136,300 |
| 27 mar 2024 | 10.54 | 10.57 | 10.50 | 10.57 | 10.47 | 181,000 |
| 26 mar 2024 | 10.55 | 10.59 | 10.51 | 10.54 | 10.44 | 198,300 |
| 25 mar 2024 | 10.65 | 10.65 | 10.51 | 10.57 | 10.47 | 142,300 |
| 22 mar 2024 | 10.70 | 10.70 | 10.60 | 10.64 | 10.54 | 104,400 |
| 21 mar 2024 | 10.66 | 10.70 | 10.59 | 10.66 | 10.56 | 230,700 |
| 20 mar 2024 | 10.61 | 10.65 | 10.55 | 10.61 | 10.51 | 156,000 |
| 19 mar 2024 | 10.59 | 10.61 | 10.54 | 10.57 | 10.47 | 44,700 |
| 18 mar 2024 | 10.58 | 10.60 | 10.55 | 10.59 | 10.49 | 104,500 |
| 15 mar 2024 | 10.50 | 10.57 | 10.47 | 10.54 | 10.44 | 101,200 |
| 14 mar 2024 | 10.63 | 10.65 | 10.49 | 10.51 | 10.41 | 95,000 |
| 14 mar 2024 | 0.05 Dividendo | |||||
| 13 mar 2024 | 10.64 | 10.69 | 10.59 | 10.68 | 10.53 | 89,700 |
| 12 mar 2024 | 10.69 | 10.69 | 10.57 | 10.62 | 10.47 | 147,900 |
| 11 mar 2024 | 10.70 | 10.74 | 10.65 | 10.69 | 10.54 | 154,800 |
| 08 mar 2024 | 10.69 | 10.71 | 10.62 | 10.66 | 10.51 | 155,700 |
| 07 mar 2024 | 10.63 | 10.67 | 10.60 | 10.66 | 10.51 | 88,300 |
| 06 mar 2024 | 10.64 | 10.64 | 10.56 | 10.61 | 10.46 | 117,500 |
| 05 mar 2024 | 10.55 | 10.65 | 10.50 | 10.60 | 10.45 | 151,500 |
| 04 mar 2024 | 10.58 | 10.59 | 10.50 | 10.51 | 10.36 | 238,700 |
| 01 mar 2024 | 10.51 | 10.58 | 10.44 | 10.58 | 10.43 | 138,600 |
| 29 feb 2024 | 10.40 | 10.47 | 10.40 | 10.47 | 10.32 | 134,000 |
| 28 feb 2024 | 10.42 | 10.45 | 10.34 | 10.42 | 10.27 | 238,900 |
| 27 feb 2024 | 10.41 | 10.46 | 10.40 | 10.41 | 10.26 | 130,100 |
| 26 feb 2024 | 10.45 | 10.50 | 10.39 | 10.41 | 10.26 | 75,100 |
| 23 feb 2024 | 10.47 | 10.51 | 10.42 | 10.44 | 10.29 | 71,000 |
| 22 feb 2024 | 10.44 | 10.45 | 10.39 | 10.40 | 10.25 | 227,600 |
| 21 feb 2024 | 10.36 | 10.41 | 10.34 | 10.39 | 10.24 | 113,500 |
| 20 feb 2024 | 10.29 | 10.36 | 10.26 | 10.32 | 10.17 | 185,800 |
| 16 feb 2024 | 10.29 | 10.37 | 10.27 | 10.31 | 10.16 | 153,300 |
| 15 feb 2024 | 10.21 | 10.44 | 10.21 | 10.32 | 10.17 | 176,300 |
| 14 feb 2024 | 10.18 | 10.24 | 10.15 | 10.22 | 10.08 | 137,800 |
| 14 feb 2024 | 0.046 Dividendo | |||||
| 13 feb 2024 | 10.22 | 10.25 | 10.16 | 10.19 | 10.00 | 278,200 |
| 12 feb 2024 | 10.21 | 10.30 | 10.21 | 10.29 | 10.10 | 123,600 |
| 09 feb 2024 | 10.22 | 10.26 | 10.16 | 10.19 | 10.00 | 152,100 |
| 08 feb 2024 | 10.20 | 10.20 | 10.10 | 10.19 | 10.00 | 376,100 |
| 07 feb 2024 | 10.25 | 10.27 | 10.19 | 10.20 | 10.01 | 170,900 |
| 06 feb 2024 | 10.18 | 10.23 | 10.14 | 10.22 | 10.03 | 209,900 |
| 05 feb 2024 | 10.18 | 10.18 | 10.07 | 10.17 | 9.98 | 190,600 |
| 02 feb 2024 | 10.12 | 10.25 | 10.12 | 10.25 | 10.06 | 230,300 |
| 01 feb 2024 | 10.24 | 10.39 | 10.24 | 10.34 | 10.15 | 233,200 |
| 31 ene 2024 | 10.20 | 10.25 | 10.08 | 10.20 | 10.01 | 377,400 |
| 30 ene 2024 | 10.16 | 10.20 | 10.09 | 10.20 | 10.01 | 236,600 |
| 29 ene 2024 | 9.95 | 10.18 | 9.95 | 10.16 | 9.97 | 305,500 |
| 26 ene 2024 | 9.92 | 9.98 | 9.89 | 9.96 | 9.77 | 211,400 |
| 25 ene 2024 | 9.90 | 9.94 | 9.89 | 9.92 | 9.74 | 180,400 |
| 24 ene 2024 | 9.89 | 10.00 | 9.87 | 9.90 | 9.72 | 241,900 |
| 23 ene 2024 | 9.89 | 9.94 | 9.86 | 9.89 | 9.71 | 181,800 |
| 22 ene 2024 | 9.84 | 9.92 | 9.84 | 9.89 | 9.71 | 146,800 |
| *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.