Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Quality Municipal Income Fund (NY: NAD )

11.24 +0.11 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 5.022 5.080 4.986 5.044 0 -0.04(-0.79%)
Feb 26, 2009 5.129 5.129 5.062 5.084 153,084 -0.04(-0.87%)
Feb 25, 2009 5.165 5.165 4.991 5.129 106,535 +0.13(+2.59%)
Feb 24, 2009 4.772 5.008 4.687 5.000 209,626 +0.20(+4.19%)
Feb 23, 2009 4.808 4.834 4.709 4.799 174,686 -0.03(-0.56%)
Feb 20, 2009 4.866 4.870 4.656 4.825 177,963 -0.06(-1.28%)
Feb 19, 2009 4.928 4.968 4.861 4.888 150,931 -0.03(-0.64%)
Feb 18, 2009 4.942 4.955 4.901 4.919 128,226 -0.01(-0.27%)
Feb 17, 2009 5.129 5.129 4.933 4.933 215,545 -0.21(-4.16%)
Feb 13, 2009 5.200 5.209 5.147 5.147 145,277 -0.04(-0.86%)
Feb 12, 2009 5.290 5.308 5.165 5.191 273,826 +0.01(+0.26%)
Feb 11, 2009 5.183 5.191 5.169 5.178 102,708 -0.04(-0.69%)
Feb 10, 2009 5.178 5.236 5.178 5.214 76,249 +0.04(+0.69%)
Feb 09, 2009 5.174 5.232 5.133 5.178 145,321 +0.00(+0.00%)
Feb 06, 2009 5.142 5.200 5.138 5.178 149,363 +0.04(+0.78%)
Feb 05, 2009 5.062 5.147 5.035 5.138 156,137 +0.09(+1.77%)
Feb 04, 2009 5.053 5.075 5.017 5.049 149,726 -0.01(-0.18%)
Feb 03, 2009 5.017 5.070 4.995 5.058 115,267 +0.05(+0.98%)
Feb 02, 2009 5.089 5.093 4.977 5.008 183,745 -0.04(-0.71%)
Jan 30, 2009 5.044 5.067 4.937 5.044 0 +0.00(+0.09%)
Jan 29, 2009 5.120 5.123 5.004 5.040 90,139 -0.06(-1.14%)
Jan 28, 2009 5.089 5.111 5.075 5.098 110,697 +0.04(+0.71%)
Jan 27, 2009 4.964 5.075 4.955 5.062 150,635 +0.08(+1.61%)
Jan 26, 2009 4.950 5.017 4.933 4.982 78,543 +0.04(+0.81%)
Jan 23, 2009 4.937 4.942 4.866 4.942 124,998 +0.00(+0.09%)
Jan 22, 2009 5.004 5.004 4.910 4.937 131,697 -0.06(-1.25%)
Jan 21, 2009 5.013 5.013 4.928 5.000 100,347 -0.00(-0.09%)
Jan 20, 2009 5.044 5.120 5.000 5.004 139,819 -0.02(-0.36%)
Jan 16, 2009 4.901 5.022 4.901 5.022 151,838 +0.13(+2.74%)
Jan 15, 2009 4.803 4.906 4.799 4.888 241,946 +0.06(+1.20%)
Jan 14, 2009 5.000 5.000 4.803 4.830 215,583 -0.17(-3.39%)
Jan 13, 2009 5.075 5.080 4.995 5.000 117,836 -0.09(-1.75%)
Jan 12, 2009 5.084 5.102 5.044 5.089 172,202 +0.00(+0.09%)
Jan 09, 2009 5.071 5.084 5.044 5.084 116,866 +0.02(+0.35%)
Jan 08, 2009 4.991 5.111 4.955 5.067 190,338 +0.09(+1.79%)
Jan 07, 2009 5.044 5.058 4.910 4.977 97,258 -0.04(-0.89%)
Jan 06, 2009 4.977 5.084 4.959 5.022 208,656 +0.06(+1.26%)
Jan 05, 2009 4.683 4.986 4.674 4.959 228,119 +0.29(+6.21%)
Jan 02, 2009 4.424 4.794 4.424 4.669 0 +0.24(+5.44%)
Jan 01, 2009 4.392 4.446 4.366 4.428 0 +0.00(+0.00%)
Dec 31, 2008 4.392 4.446 4.366 4.428 357,274 +0.04(+0.92%)
Dec 30, 2008 4.352 4.397 4.299 4.388 252,634 +0.07(+1.65%)
Dec 29, 2008 4.352 4.352 4.227 4.317 322,831 -0.03(-0.62%)
Dec 26, 2008 4.321 4.406 4.267 4.343 375,988 +0.06(+1.46%)
Dec 24, 2008 4.250 4.317 4.187 4.281 178,857 +0.03(+0.63%)
Dec 23, 2008 4.196 4.281 4.183 4.254 320,313 -0.01(-0.21%)
Dec 22, 2008 4.375 4.464 4.209 4.263 600,638 -0.09(-2.05%)
Dec 19, 2008 4.259 4.375 4.245 4.352 430,582 +0.11(+2.63%)
Dec 18, 2008 3.991 4.259 3.928 4.241 797,585 +0.25(+6.26%)
Dec 17, 2008 3.723 4.000 3.643 3.991 843,911 +0.29(+7.97%)
Dec 16, 2008 3.754 3.768 3.580 3.696 315,084 -0.06(-1.55%)
Dec 15, 2008 3.759 3.826 3.754 3.754 245,156 -0.02(-0.59%)
Dec 12, 2008 3.817 3.857 3.723 3.776 611,794 -0.06(-1.51%)
Dec 11, 2008 3.812 3.928 3.812 3.834 289,118 -0.04(-0.92%)
Dec 10, 2008 3.906 3.991 3.866 3.870 305,155 -0.06(-1.48%)
Dec 09, 2008 4.031 4.031 3.906 3.928 260,405 -0.08(-2.11%)
Dec 08, 2008 3.995 4.040 3.910 4.013 234,891 +0.02(+0.56%)
Dec 05, 2008 4.196 4.196 3.924 3.991 172,607 -0.15(-3.72%)
Dec 04, 2008 4.285 4.287 4.129 4.145 229,430 -0.14(-3.38%)
Dec 03, 2008 4.308 4.352 4.285 4.290 146,825 -0.04(-0.83%)
Dec 02, 2008 4.437 4.442 4.308 4.325 164,209 -0.13(-2.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.