Nuveen California Quality Municipal Income Fundのデータ

Nuveen California Quality Municipal Income Fundの基本情報

名前 Nuveen California Quality Municipal Income Fund
ティッカー NAC
国 United States
上場年 1999.0
セクター nan

Nuveen California Quality Municipal Income Fundの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.18 15.08 15.12 15.17 217500.0 15.17
2021-02-12 15.3 15.14 15.25 15.21 163800.0 15.21
2021-02-11 15.29 15.2 15.28 15.28 200400.0 15.28
2021-02-10 15.32 15.22 15.25 15.3 161900.0 15.25
2021-02-09 15.24 15.14 15.24 15.24 162800.0 15.19
2021-02-08 15.22 15.15 15.18 15.18 151000.0 15.13
2021-02-05 15.25 15.13 15.2 15.15 235400.0 15.1
2021-02-04 15.22 15.13 15.16 15.18 235400.0 15.13
2021-02-03 15.23 15.15 15.23 15.2 174900.0 15.15
2021-02-02 15.18 15.04 15.1 15.18 148000.0 15.13
2021-02-01 15.12 14.99 15.11 15.1 189400.0 15.05
2021-01-29 15.07 15.0 15.07 15.04 139500.0 14.99
2021-01-28 15.07 14.97 14.97 15.07 130500.0 15.02
2021-01-27 15.03 14.94 15.0 14.98 135000.0 14.93
2021-01-26 14.99 14.93 14.94 14.95 211500.0 14.9
2021-01-25 14.96 14.89 14.9 14.94 155500.0 14.89
2021-01-22 14.93 14.88 14.89 14.88 136400.0 14.83
2021-01-21 14.91 14.83 14.83 14.91 223100.0 14.86
2021-01-20 14.86 14.78 14.81 14.83 243100.0 14.78
2021-01-19 14.86 14.76 14.79 14.8 203900.0 14.75
2021-01-15 14.84 14.76 14.78 14.77 141200.0 14.72
2021-01-14 14.82 14.75 14.76 14.76 200900.0 14.71
2021-01-13 14.85 14.81 14.83 14.85 243500.0 14.74
2021-01-12 14.87 14.81 14.83 14.83 224400.0 14.72
2021-01-11 14.95 14.85 14.95 14.87 179900.0 14.76
2021-01-08 14.91 14.75 14.9 14.87 351000.0 14.76
2021-01-07 15.01 14.82 15.01 14.87 419300.0 14.76
2021-01-06 15.16 14.95 15.16 14.98 342500.0 14.87
2021-01-05 15.19 15.08 15.17 15.14 172900.0 15.03
2021-01-04 15.2 15.1 15.2 15.17 175500.0 15.06
2020-12-31 15.2 15.1 15.15 15.16 226700.0 15.05
2020-12-30 15.19 15.08 15.15 15.12 239600.0 15.01
2020-12-29 15.15 14.99 15.13 15.15 232400.0 15.04
2020-12-28 15.19 15.05 15.19 15.14 338800.0 15.03
2020-12-24 15.07 15.03 15.03 15.06 43200.0 14.95
2020-12-23 15.11 15.0 15.07 15.02 202300.0 14.91
2020-12-22 15.16 15.0 15.01 15.1 194000.0 14.99
2020-12-21 15.04 15.0 15.02 15.02 183700.0 14.91
2020-12-18 15.02 14.97 15.0 15.02 114600.0 14.91
2020-12-17 15.04 14.97 14.99 14.98 146300.0 14.87
2020-12-16 15.04 14.98 15.04 15.02 161500.0 14.91
2020-12-15 15.06 14.97 15.0 15.04 143500.0 14.93
2020-12-14 15.13 14.98 15.09 14.99 384200.0 14.88
2020-12-11 15.2 15.13 15.19 15.13 168800.0 14.97
2020-12-10 15.2 15.13 15.2 15.19 133700.0 15.02
2020-12-09 15.19 15.08 15.16 15.17 142000.0 15.0
2020-12-08 15.17 15.09 15.12 15.1 160500.0 14.94
2020-12-07 15.1 15.07 15.07 15.09 149000.0 14.93
2020-12-04 15.05 14.98 15.03 15.05 132400.0 14.89
2020-12-03 15.03 14.94 15.02 15.02 150900.0 14.86
2020-12-02 14.99 14.88 14.88 14.97 158400.0 14.81
2020-12-01 15.09 14.86 15.05 14.93 363700.0 14.77
2020-11-30 15.05 14.97 15.05 15.02 120100.0 14.86
2020-11-27 15.03 14.98 15.0 14.99 84500.0 14.83
2020-11-25 14.98 14.92 14.94 14.96 110000.0 14.8
2020-11-24 14.95 14.87 14.88 14.95 159500.0 14.79
2020-11-23 14.9 14.79 14.84 14.88 165600.0 14.72
2020-11-20 14.9 14.82 14.85 14.85 114200.0 14.69
2020-11-19 14.87 14.8 14.8 14.83 84600.0 14.67
2020-11-18 14.8 14.77 14.79 14.8 95700.0 14.64
2020-11-17 14.79 14.72 14.79 14.79 153500.0 14.63
2020-11-16 14.82 14.7 14.75 14.74 240000.0 14.58
2020-11-13 14.87 14.75 14.75 14.75 112400.0 14.59
2020-11-12 14.92 14.69 14.86 14.79 208000.0 14.63
2020-11-11 14.92 14.82 14.82 14.88 109400.0 14.66
2020-11-10 14.86 14.76 14.76 14.81 156000.0 14.59
2020-11-09 14.84 14.75 14.81 14.83 128900.0 14.61
2020-11-06 14.78 14.71 14.76 14.75 157100.0 14.54
2020-11-05 14.74 14.68 14.68 14.72 163300.0 14.51
2020-11-04 14.71 14.61 14.65 14.65 188600.0 14.44
2020-11-03 14.62 14.55 14.59 14.6 144900.0 14.39
2020-11-02 14.68 14.59 14.67 14.63 165000.0 14.42
2020-10-30 14.62 14.54 14.61 14.58 120800.0 14.37
2020-10-29 14.65 14.57 14.62 14.57 104100.0 14.36
2020-10-28 14.62 14.48 14.57 14.62 228100.0 14.41
2020-10-27 14.68 14.53 14.57 14.58 198600.0 14.37
2020-10-26 14.6 14.41 14.51 14.57 231700.0 14.36
2020-10-23 14.57 14.46 14.57 14.49 131700.0 14.28
2020-10-22 14.56 14.5 14.54 14.54 128300.0 14.33
2020-10-21 14.62 14.53 14.62 14.53 143500.0 14.32
2020-10-20 14.65 14.58 14.65 14.62 66500.0 14.41
2020-10-19 14.69 14.61 14.67 14.66 393600.0 14.45
2020-10-16 14.68 14.52 14.62 14.67 272700.0 14.46
2020-10-15 14.68 14.63 14.66 14.67 91800.0 14.46
2020-10-14 14.72 14.62 14.72 14.69 159200.0 14.48
2020-10-13 14.74 14.66 14.66 14.73 157000.0 14.46
2020-10-12 14.7 14.63 14.7 14.69 106700.0 14.42
2020-10-09 14.7 14.58 14.65 14.7 114500.0 14.43
2020-10-08 14.65 14.57 14.65 14.65 103600.0 14.38
2020-10-07 14.65 14.51 14.6 14.59 213200.0 14.32
2020-10-06 14.58 14.51 14.58 14.58 183200.0 14.31
2020-10-05 14.58 14.45 14.56 14.58 156000.0 14.31
2020-10-02 14.56 14.48 14.55 14.56 173400.0 14.3
2020-10-01 14.6 14.5 14.6 14.56 131000.0 14.3
2020-09-30 14.59 14.51 14.54 14.56 264400.0 14.3
2020-09-29 14.55 14.46 14.51 14.54 102300.0 14.28
2020-09-28 14.56 14.47 14.51 14.51 149300.0 14.25
2020-09-25 14.59 14.46 14.53 14.51 375400.0 14.25
2020-09-24 14.62 14.47 14.58 14.58 200200.0 14.31
2020-09-23 14.62 14.56 14.59 14.59 74700.0 14.32
2020-09-22 14.65 14.53 14.6 14.6 80100.0 14.33
2020-09-21 14.64 14.53 14.63 14.63 113500.0 14.36
2020-09-18 14.64 14.56 14.61 14.64 166600.0 14.37
2020-09-17 14.68 14.55 14.55 14.67 70000.0 14.4
2020-09-16 14.68 14.54 14.61 14.65 245000.0 14.38
2020-09-15 14.62 14.56 14.6 14.6 113700.0 14.33
2020-09-14 14.75 14.56 14.73 14.57 253300.0 14.3
2020-09-11 14.75 14.66 14.73 14.72 283500.0 14.4
2020-09-10 14.75 14.64 14.72 14.67 244600.0 14.35
2020-09-09 14.65 14.53 14.53 14.63 174900.0 14.31
2020-09-08 14.56 14.45 14.56 14.47 141700.0 14.16
2020-09-04 14.7 14.48 14.66 14.5 154500.0 14.19
2020-09-03 14.78 14.61 14.78 14.69 99600.0 14.37
2020-09-02 14.84 14.75 14.83 14.78 233100.0 14.46
2020-09-01 14.75 14.65 14.72 14.75 211300.0 14.43
2020-08-31 14.73 14.59 14.68 14.64 162600.0 14.32
2020-08-28 14.72 14.5 14.55 14.61 110800.0 14.29
2020-08-27 14.58 14.36 14.58 14.49 280800.0 14.18
2020-08-26 14.68 14.53 14.66 14.57 143600.0 14.25
2020-08-25 14.73 14.55 14.7 14.63 245400.0 14.31
2020-08-24 14.86 14.71 14.81 14.73 188100.0 14.41
2020-08-21 14.76 14.7 14.76 14.76 165800.0 14.44
2020-08-20 14.78 14.72 14.78 14.75 95600.0 14.43
2020-08-19 14.87 14.74 14.82 14.79 234400.0 14.47
2020-08-18 14.85 14.74 14.75 14.84 177300.0 14.52
2020-08-17 14.9 14.74 14.81 14.8 400300.0 14.48
2020-08-14 15.02 14.88 15.02 14.91 203100.0 14.59
2020-08-13 15.11 14.98 15.11 15.03 183100.0 14.7
2020-08-12 15.17 15.1 15.12 15.12 162700.0 14.74
2020-08-11 15.21 15.09 15.19 15.19 266300.0 14.81
2020-08-10 15.16 15.02 15.09 15.14 216200.0 14.76
2020-08-07 15.05 15.0 15.0 15.01 105200.0 14.63
2020-08-06 15.02 14.93 14.95 15.02 132900.0 14.64
2020-08-05 15.16 14.88 14.96 14.91 294800.0 14.54
2020-08-04 14.95 14.82 14.87 14.9 183100.0 14.53
2020-08-03 14.88 14.78 14.87 14.86 224000.0 14.49
2020-07-31 14.8 14.7 14.76 14.8 134500.0 14.43
2020-07-30 14.76 14.68 14.74 14.76 119600.0 14.39
2020-07-29 14.75 14.67 14.7 14.71 157700.0 14.34
2020-07-28 14.76 14.67 14.74 14.7 165200.0 14.33
2020-07-27 14.75 14.66 14.75 14.72 145200.0 14.35
2020-07-24 14.74 14.66 14.7 14.72 172300.0 14.35
2020-07-23 14.71 14.63 14.67 14.66 110200.0 14.29
2020-07-22 14.71 14.61 14.61 14.65 125600.0 14.28
2020-07-21 14.67 14.6 14.6 14.65 80200.0 14.28
2020-07-20 14.63 14.53 14.6 14.62 199900.0 14.25
2020-07-17 14.6 14.49 14.55 14.6 84500.0 14.23
2020-07-16 14.57 14.47 14.51 14.55 101000.0 14.19
2020-07-15 14.55 14.49 14.5 14.54 105200.0 14.18
2020-07-14 14.55 14.4 14.47 14.51 268800.0 14.15
2020-07-13 14.64 14.55 14.62 14.59 214500.0 14.17
2020-07-10 14.58 14.43 14.43 14.58 218200.0 14.16
2020-07-09 14.49 14.33 14.42 14.4 301400.0 13.99
2020-07-08 14.4 14.3 14.3 14.4 197100.0 13.99
2020-07-07 14.29 14.21 14.24 14.27 268900.0 13.86
2020-07-06 14.28 14.22 14.23 14.24 137200.0 13.83
2020-07-02 14.32 14.22 14.27 14.22 216200.0 13.81
2020-07-01 14.39 14.22 14.37 14.24 212700.0 13.83
2020-06-30 14.35 14.24 14.35 14.27 295800.0 13.86
2020-06-29 14.41 14.27 14.35 14.3 134300.0 13.89
2020-06-26 14.39 14.3 14.32 14.3 83700.0 13.89
2020-06-25 14.4 14.34 14.35 14.38 74900.0 13.97
2020-06-24 14.4 14.25 14.33 14.4 121600.0 13.99
2020-06-23 14.33 14.26 14.26 14.33 115500.0 13.92
2020-06-22 14.28 14.2 14.23 14.28 142400.0 13.87
2020-06-19 14.3 14.2 14.25 14.24 137600.0 13.83
2020-06-18 14.3 14.21 14.25 14.24 98200.0 13.83
2020-06-17 14.35 14.25 14.35 14.32 149700.0 13.91
2020-06-16 14.42 14.25 14.38 14.35 224000.0 13.94
2020-06-15 14.4 14.3 14.34 14.38 211200.0 13.97
2020-06-12 14.35 14.24 14.27 14.35 221700.0 13.94
2020-06-11 14.32 14.13 14.25 14.32 383000.0 13.86
2020-06-10 14.42 14.27 14.33 14.32 411600.0 13.86
2020-06-09 14.4 14.13 14.3 14.38 228200.0 13.92
2020-06-08 14.41 14.24 14.35 14.39 259800.0 13.93
2020-06-05 14.41 14.26 14.26 14.3 136800.0 13.84
2020-06-04 14.35 14.2 14.25 14.27 197300.0 13.81
2020-06-03 14.38 14.2 14.35 14.28 220300.0 13.82
2020-06-02 14.39 14.25 14.33 14.35 175300.0 13.89
2020-06-01 14.44 14.23 14.42 14.23 360100.0 13.77
2020-05-29 14.34 14.16 14.16 14.33 229500.0 13.87
2020-05-28 14.16 14.04 14.1 14.1 257100.0 13.65
2020-05-27 14.1 13.92 13.93 14.07 218600.0 13.62
2020-05-26 14.02 13.86 13.94 13.92 226900.0 13.47
2020-05-22 13.94 13.75 13.75 13.92 166300.0 13.47
2020-05-21 13.75 13.67 13.68 13.75 229500.0 13.31
2020-05-20 13.71 13.61 13.65 13.7 127600.0 13.26
2020-05-19 13.64 13.5 13.51 13.6 245000.0 13.16
2020-05-18 13.69 13.49 13.64 13.55 205600.0 13.12
2020-05-15 13.73 13.55 13.69 13.6 192300.0 13.16
2020-05-14 13.75 13.59 13.64 13.61 231200.0 13.17
2020-05-13 13.96 13.75 13.84 13.84 294000.0 13.35
2020-05-12 13.93 13.82 13.89 13.84 180700.0 13.35
2020-05-11 13.93 13.85 13.85 13.88 245500.0 13.38
2020-05-08 13.92 13.84 13.84 13.86 115700.0 13.37
2020-05-07 13.88 13.73 13.75 13.88 242800.0 13.38
2020-05-06 13.8 13.69 13.7 13.73 112800.0 13.24
2020-05-05 13.79 13.6 13.67 13.77 136700.0 13.28
2020-05-04 13.7 13.55 13.56 13.59 209200.0 13.11
2020-05-01 13.56 13.4 13.45 13.52 228300.0 13.04
2020-04-30 13.54 13.35 13.42 13.44 141500.0 12.96
2020-04-29 13.59 13.33 13.33 13.45 266300.0 12.97
2020-04-28 13.41 13.18 13.25 13.28 236300.0 12.81
2020-04-27 13.45 13.14 13.44 13.16 641000.0 12.69
2020-04-24 13.78 13.43 13.72 13.51 530800.0 13.03
2020-04-23 13.87 13.66 13.86 13.73 326500.0 13.24
2020-04-22 14.07 13.86 14.07 13.91 262600.0 13.41
2020-04-21 14.03 13.8 13.95 14.01 596700.0 13.51
2020-04-20 14.04 13.89 13.9 14.0 227600.0 13.5
2020-04-17 14.08 13.92 14.08 14.04 141900.0 13.54
2020-04-16 14.08 13.89 14.0 13.93 198500.0 13.43
2020-04-15 14.08 13.82 13.9 14.06 221200.0 13.56
2020-04-14 13.97 13.79 13.97 13.95 311700.0 13.45
2020-04-13 14.04 13.7 14.03 13.88 376100.0 13.33
2020-04-09 14.11 13.67 13.7 14.11 489700.0 13.56
2020-04-08 13.62 13.34 13.34 13.57 337600.0 13.04
2020-04-07 13.55 13.29 13.34 13.33 246300.0 12.81
2020-04-06 13.31 13.12 13.16 13.23 301300.0 12.71
2020-04-03 13.19 12.91 13.18 13.03 186400.0 12.52
2020-04-02 13.45 13.1 13.32 13.25 286400.0 12.73
2020-04-01 13.63 13.23 13.63 13.44 514400.0 12.91
2020-03-31 13.83 13.55 13.56 13.69 289500.0 13.15
2020-03-30 13.77 13.37 13.38 13.75 679500.0 13.21
2020-03-27 13.65 13.26 13.47 13.38 982200.0 12.85
2020-03-26 13.83 12.94 12.94 13.62 815600.0 13.08
2020-03-25 13.18 12.38 12.38 12.78 562300.0 12.28
2020-03-24 12.66 11.91 12.02 12.51 573200.0 12.02
2020-03-23 12.48 11.33 12.42 11.79 1027100.0 11.33
2020-03-20 13.14 11.85 12.0 12.42 723600.0 11.93
2020-03-19 12.05 11.13 11.15 12.02 1271300.0 11.55
2020-03-18 13.0 10.85 13.0 11.07 1433400.0 10.64
2020-03-17 13.65 12.9 13.29 13.28 778400.0 12.76
2020-03-16 13.34 12.75 13.25 13.31 641600.0 12.79
2020-03-13 13.79 13.51 13.73 13.65 1067800.0 13.11
2020-03-12 14.19 13.18 13.69 13.39 1638700.0 12.86
2020-03-11 15.13 14.59 15.12 14.72 668100.0 14.09
2020-03-10 15.18 15.08 15.15 15.13 528900.0 14.48
2020-03-09 15.29 15.0 15.29 15.16 476600.0 14.51
2020-03-06 15.41 15.27 15.39 15.34 377800.0 14.69
2020-03-05 15.44 15.35 15.4 15.41 174900.0 14.75
2020-03-04 15.45 15.35 15.37 15.42 268900.0 14.76
2020-03-03 15.38 15.18 15.2 15.37 381400.0 14.71
2020-03-02 15.29 14.95 14.95 15.18 481000.0 14.53
2020-02-28 15.15 14.8 15.07 15.09 834100.0 14.45
2020-02-27 15.4 15.19 15.35 15.2 459800.0 14.55
2020-02-26 15.42 15.35 15.35 15.39 319400.0 14.73
2020-02-25 15.59 15.35 15.58 15.46 546000.0 14.8
2020-02-24 15.66 15.55 15.61 15.58 402500.0 14.92
2020-02-21 15.6 15.53 15.54 15.59 146400.0 14.92
2020-02-20 15.54 15.48 15.53 15.53 127800.0 14.87
2020-02-19 15.52 15.37 15.37 15.52 127300.0 14.86
2020-02-18 15.4 15.33 15.35 15.37 166100.0 14.71