Nuveen Quality Municipal Income Fund Common Stockのデータ

Nuveen Quality Municipal Income Fund Common Stockの基本情報

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

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

Date High Low Open Close Volume Adj Close
2021-02-16 15.37 15.22 15.33 15.31 543800.0 15.31
2021-02-12 15.45 15.36 15.44 15.4 441100.0 15.4
2021-02-11 15.44 15.38 15.4 15.43 413300.0 15.43
2021-02-10 15.45 15.37 15.41 15.45 855100.0 15.39
2021-02-09 15.41 15.34 15.36 15.36 629200.0 15.3
2021-02-08 15.41 15.33 15.36 15.33 401000.0 15.27
2021-02-05 15.37 15.27 15.27 15.34 522000.0 15.28
2021-02-04 15.34 15.25 15.27 15.26 322600.0 15.2
2021-02-03 15.34 15.25 15.28 15.28 304800.0 15.22
2021-02-02 15.36 15.22 15.28 15.29 403700.0 15.23
2021-02-01 15.36 15.28 15.34 15.32 359300.0 15.26
2021-01-29 15.3 15.23 15.23 15.28 339400.0 15.22
2021-01-28 15.29 15.18 15.18 15.28 422200.0 15.22
2021-01-27 15.25 15.17 15.21 15.19 464900.0 15.13
2021-01-26 15.23 15.17 15.2 15.21 445300.0 15.15
2021-01-25 15.22 15.12 15.15 15.18 694400.0 15.12
2021-01-22 15.19 15.13 15.16 15.15 274600.0 15.09
2021-01-21 15.18 15.15 15.17 15.17 297500.0 15.11
2021-01-20 15.18 15.13 15.17 15.17 484300.0 15.11
2021-01-19 15.18 15.1 15.15 15.16 321100.0 15.1
2021-01-15 15.16 15.11 15.13 15.15 358300.0 15.09
2021-01-14 15.14 15.08 15.12 15.13 410400.0 15.07
2021-01-13 15.19 15.12 15.17 15.15 414200.0 15.03
2021-01-12 15.19 15.11 15.12 15.14 399500.0 15.02
2021-01-11 15.2 15.11 15.17 15.13 295400.0 15.01
2021-01-08 15.22 15.05 15.11 15.19 442100.0 15.07
2021-01-07 15.09 15.0 15.03 15.07 604800.0 14.95
2021-01-06 15.24 15.06 15.16 15.06 676600.0 14.94
2021-01-05 15.3 15.22 15.25 15.25 374500.0 15.13
2021-01-04 15.38 15.24 15.38 15.3 251200.0 15.18
2020-12-31 15.38 15.25 15.26 15.37 418600.0 15.25
2020-12-30 15.23 15.15 15.15 15.23 296100.0 15.11
2020-12-29 15.16 15.01 15.02 15.15 432100.0 15.03
2020-12-28 15.12 15.04 15.08 15.05 263700.0 14.93
2020-12-24 15.14 15.03 15.03 15.12 155000.0 15.0
2020-12-23 15.09 15.03 15.06 15.05 307800.0 14.93
2020-12-22 15.06 14.92 14.92 15.04 304100.0 14.92
2020-12-21 15.05 14.91 15.02 14.91 669100.0 14.79
2020-12-18 15.05 14.88 14.88 15.05 293200.0 14.93
2020-12-17 14.99 14.84 14.98 14.89 458300.0 14.77
2020-12-16 15.08 14.94 15.06 14.96 738100.0 14.84
2020-12-15 15.11 15.0 15.03 15.08 455600.0 14.96
2020-12-14 15.14 15.04 15.13 15.05 275900.0 14.93
2020-12-11 15.18 15.13 15.16 15.16 378600.0 14.98
2020-12-10 15.16 15.05 15.05 15.16 343400.0 14.98
2020-12-09 15.16 15.08 15.09 15.13 586100.0 14.95
2020-12-08 15.1 14.99 14.99 15.09 389000.0 14.91
2020-12-07 15.04 14.98 15.02 15.0 457800.0 14.82
2020-12-04 15.04 15.0 15.0 15.02 372900.0 14.84
2020-12-03 15.05 14.99 15.04 15.0 496700.0 14.82
2020-12-02 15.04 14.98 15.02 15.02 353200.0 14.84
2020-12-01 15.09 15.02 15.05 15.04 553500.0 14.86
2020-11-30 15.03 14.99 15.03 15.03 341800.0 14.85
2020-11-27 15.04 14.99 14.99 15.02 161300.0 14.84
2020-11-25 14.98 14.94 14.94 14.97 262900.0 14.79
2020-11-24 14.96 14.87 14.87 14.91 311000.0 14.73
2020-11-23 14.93 14.84 14.85 14.86 321800.0 14.69
2020-11-20 14.85 14.79 14.79 14.84 208500.0 14.67
2020-11-19 14.81 14.76 14.79 14.78 253500.0 14.61
2020-11-18 14.83 14.75 14.77 14.77 269000.0 14.6
2020-11-17 14.77 14.7 14.74 14.77 268300.0 14.6
2020-11-16 14.75 14.66 14.7 14.75 479600.0 14.58
2020-11-13 14.7 14.66 14.66 14.68 213600.0 14.51
2020-11-12 14.71 14.64 14.68 14.68 290900.0 14.51
2020-11-11 14.79 14.72 14.79 14.73 226000.0 14.5
2020-11-10 14.78 14.67 14.7 14.75 347500.0 14.52
2020-11-09 14.73 14.65 14.7 14.72 427700.0 14.49
2020-11-06 14.73 14.62 14.66 14.69 305400.0 14.46
2020-11-05 14.68 14.58 14.58 14.66 421000.0 14.43
2020-11-04 14.57 14.47 14.47 14.55 956800.0 14.32
2020-11-03 14.52 14.43 14.45 14.43 348200.0 14.2
2020-11-02 14.51 14.45 14.5 14.45 326900.0 14.22
2020-10-30 14.48 14.42 14.45 14.44 292700.0 14.21
2020-10-29 14.49 14.39 14.43 14.45 330600.0 14.22
2020-10-28 14.41 14.31 14.34 14.4 208000.0 14.17
2020-10-27 14.43 14.36 14.36 14.39 348200.0 14.16
2020-10-26 14.42 14.34 14.4 14.38 395500.0 14.15
2020-10-23 14.48 14.44 14.47 14.45 201600.0 14.22
2020-10-22 14.5 14.45 14.5 14.5 225300.0 14.27
2020-10-21 14.52 14.45 14.49 14.5 294000.0 14.27
2020-10-20 14.52 14.44 14.46 14.5 395700.0 14.27
2020-10-19 14.52 14.41 14.43 14.47 329900.0 14.24
2020-10-16 14.54 14.37 14.54 14.43 320900.0 14.2
2020-10-15 14.54 14.49 14.49 14.53 235100.0 14.3
2020-10-14 14.55 14.49 14.51 14.54 316300.0 14.31
2020-10-13 14.61 14.53 14.59 14.6 327800.0 14.31
2020-10-12 14.59 14.52 14.56 14.59 351700.0 14.3
2020-10-09 14.61 14.52 14.53 14.56 562600.0 14.27
2020-10-08 14.55 14.49 14.54 14.51 179700.0 14.22
2020-10-07 14.56 14.49 14.56 14.52 420800.0 14.23
2020-10-06 14.58 14.5 14.55 14.54 349800.0 14.25
2020-10-05 14.61 14.46 14.58 14.56 332500.0 14.27
2020-10-02 14.63 14.52 14.53 14.61 334200.0 14.32
2020-10-01 14.58 14.5 14.56 14.53 394600.0 14.24
2020-09-30 14.59 14.51 14.56 14.52 335900.0 14.23
2020-09-29 14.57 14.51 14.53 14.55 312400.0 14.26
2020-09-28 14.55 14.44 14.48 14.53 412900.0 14.24
2020-09-25 14.45 14.37 14.37 14.44 188300.0 14.15
2020-09-24 14.42 14.35 14.38 14.42 277300.0 14.13
2020-09-23 14.47 14.4 14.42 14.42 298500.0 14.13
2020-09-22 14.46 14.39 14.44 14.42 241000.0 14.13
2020-09-21 14.46 14.4 14.43 14.41 226000.0 14.12
2020-09-18 14.52 14.46 14.51 14.46 275700.0 14.17
2020-09-17 14.56 14.48 14.48 14.54 240700.0 14.25
2020-09-16 14.58 14.51 14.55 14.56 324100.0 14.27
2020-09-15 14.6 14.51 14.51 14.55 203500.0 14.26
2020-09-14 14.62 14.55 14.62 14.57 273900.0 14.28
2020-09-11 14.67 14.6 14.6 14.64 271300.0 14.29
2020-09-10 14.66 14.53 14.53 14.6 304700.0 14.26
2020-09-09 14.48 14.37 14.37 14.48 376400.0 14.14
2020-09-08 14.42 14.31 14.39 14.35 506300.0 14.01
2020-09-04 14.55 14.35 14.5 14.41 425300.0 14.07
2020-09-03 14.65 14.49 14.62 14.58 335700.0 14.24
2020-09-02 14.65 14.53 14.55 14.64 519800.0 14.29
2020-09-01 14.5 14.4 14.46 14.5 345400.0 14.16
2020-08-31 14.5 14.38 14.38 14.42 300300.0 14.08
2020-08-28 14.4 14.3 14.31 14.35 669900.0 14.01
2020-08-27 14.4 14.26 14.39 14.31 505200.0 13.97
2020-08-26 14.39 14.29 14.38 14.39 317400.0 14.05
2020-08-25 14.53 14.34 14.52 14.39 444500.0 14.05
2020-08-24 14.68 14.49 14.64 14.5 525900.0 14.16
2020-08-21 14.69 14.6 14.68 14.62 262300.0 14.27
2020-08-20 14.74 14.66 14.72 14.68 349800.0 14.33
2020-08-19 14.78 14.72 14.76 14.73 316800.0 14.38
2020-08-18 14.79 14.73 14.73 14.77 252100.0 14.42
2020-08-17 14.8 14.73 14.77 14.73 315000.0 14.38
2020-08-14 14.81 14.76 14.76 14.77 248300.0 14.42
2020-08-13 14.86 14.8 14.85 14.81 377700.0 14.46
2020-08-12 14.93 14.83 14.85 14.91 387600.0 14.5
2020-08-11 14.98 14.87 14.96 14.9 337400.0 14.49
2020-08-10 14.96 14.87 14.87 14.94 268000.0 14.53
2020-08-07 14.87 14.78 14.82 14.86 269300.0 14.45
2020-08-06 14.84 14.74 14.74 14.8 686600.0 14.4
2020-08-05 14.77 14.72 14.73 14.73 665200.0 14.33
2020-08-04 14.77 14.69 14.72 14.74 471400.0 14.34
2020-08-03 14.74 14.67 14.74 14.71 394100.0 14.31
2020-07-31 14.71 14.61 14.62 14.65 222000.0 14.25
2020-07-30 14.64 14.54 14.54 14.62 275700.0 14.22
2020-07-29 14.59 14.49 14.49 14.58 331500.0 14.18
2020-07-28 14.53 14.47 14.47 14.49 329500.0 14.09
2020-07-27 14.51 14.45 14.47 14.49 410400.0 14.09
2020-07-24 14.51 14.47 14.47 14.47 328800.0 14.07
2020-07-23 14.53 14.47 14.53 14.51 257100.0 14.11
2020-07-22 14.53 14.44 14.46 14.53 248100.0 14.13
2020-07-21 14.48 14.4 14.44 14.46 348500.0 14.06
2020-07-20 14.46 14.4 14.4 14.42 220100.0 14.03
2020-07-17 14.44 14.38 14.38 14.39 202000.0 14.0
2020-07-16 14.43 14.37 14.41 14.39 219400.0 14.0
2020-07-15 14.43 14.35 14.35 14.41 466000.0 14.02
2020-07-14 14.42 14.36 14.4 14.39 384800.0 14.0
2020-07-13 14.46 14.4 14.4 14.44 332900.0 13.99
2020-07-10 14.41 14.33 14.33 14.4 273300.0 13.95
2020-07-09 14.38 14.31 14.36 14.33 371900.0 13.88
2020-07-08 14.36 14.16 14.26 14.33 946700.0 13.88
2020-07-07 14.26 14.09 14.1 14.25 841400.0 13.81
2020-07-06 14.11 14.05 14.05 14.1 283700.0 13.66
2020-07-02 14.07 14.01 14.05 14.06 280000.0 13.62
2020-07-01 14.09 14.0 14.08 14.04 412500.0 13.6
2020-06-30 14.02 13.96 13.96 14.02 330800.0 13.58
2020-06-29 14.0 13.91 13.98 13.98 218300.0 13.54
2020-06-26 14.01 13.95 14.0 13.95 352600.0 13.52
2020-06-25 14.07 13.96 14.07 13.97 211100.0 13.53
2020-06-24 14.07 13.95 14.05 14.02 950500.0 13.58
2020-06-23 14.12 14.01 14.01 14.07 637800.0 13.63
2020-06-22 14.06 13.96 14.0 14.06 347100.0 13.62
2020-06-19 14.03 13.95 14.0 13.98 158700.0 13.54
2020-06-18 14.07 13.96 14.04 13.98 293100.0 13.54
2020-06-17 14.14 14.02 14.06 14.05 185000.0 13.61
2020-06-16 14.14 14.06 14.09 14.06 244400.0 13.62
2020-06-15 14.08 13.96 13.96 14.06 264400.0 13.62
2020-06-12 14.04 13.95 13.95 14.03 309400.0 13.59
2020-06-11 14.06 13.9 14.03 13.98 400500.0 13.49
2020-06-10 14.11 14.07 14.1 14.1 301800.0 13.6
2020-06-09 14.09 14.04 14.07 14.07 339200.0 13.58
2020-06-08 14.08 14.01 14.02 14.05 355500.0 13.56
2020-06-05 14.04 14.0 14.01 14.03 285100.0 13.54
2020-06-04 14.05 13.96 14.0 13.97 251000.0 13.48
2020-06-03 14.1 14.0 14.08 14.01 512500.0 13.52
2020-06-02 14.09 14.01 14.03 14.06 433200.0 13.57
2020-06-01 14.06 14.01 14.05 14.03 402600.0 13.54
2020-05-29 14.02 13.9 13.9 13.99 588000.0 13.5
2020-05-28 13.89 13.74 13.77 13.88 583200.0 13.39
2020-05-27 13.77 13.69 13.73 13.71 614700.0 13.23
2020-05-26 13.72 13.57 13.6 13.69 389400.0 13.21
2020-05-22 13.58 13.51 13.52 13.56 351700.0 13.08
2020-05-21 13.5 13.42 13.45 13.49 326400.0 13.02
2020-05-20 13.47 13.39 13.4 13.42 606600.0 12.95
2020-05-19 13.37 13.29 13.34 13.35 385300.0 12.88
2020-05-18 13.4 13.28 13.35 13.32 296400.0 12.85
2020-05-15 13.39 13.28 13.29 13.3 243400.0 12.83
2020-05-14 13.33 13.13 13.22 13.31 469900.0 12.84
2020-05-13 13.57 13.3 13.53 13.35 689100.0 12.83
2020-05-12 13.58 13.48 13.53 13.51 293800.0 12.98
2020-05-11 13.6 13.48 13.52 13.5 435500.0 12.97
2020-05-08 13.53 13.43 13.48 13.5 363000.0 12.97
2020-05-07 13.45 13.34 13.35 13.44 298500.0 12.91
2020-05-06 13.36 13.24 13.28 13.32 234400.0 12.8
2020-05-05 13.34 13.24 13.28 13.27 408300.0 12.75
2020-05-04 13.31 13.09 13.13 13.2 407600.0 12.68
2020-05-01 13.13 13.02 13.04 13.11 383800.0 12.6
2020-04-30 13.06 12.82 12.86 13.05 892200.0 12.54
2020-04-29 13.1 12.85 12.9 12.96 906100.0 12.45
2020-04-28 12.9 12.75 12.9 12.82 1023600.0 12.32
2020-04-27 13.09 12.74 13.05 12.79 1423300.0 12.29
2020-04-24 13.51 13.13 13.51 13.15 1010300.0 12.63
2020-04-23 13.63 13.45 13.56 13.51 953200.0 12.98
2020-04-22 13.77 13.57 13.76 13.62 494000.0 13.09
2020-04-21 13.78 13.62 13.7 13.72 365600.0 13.18
2020-04-20 13.83 13.69 13.8 13.82 492300.0 13.28
2020-04-17 13.91 13.74 13.87 13.85 470100.0 13.31
2020-04-16 14.0 13.67 13.98 13.75 511800.0 13.21
2020-04-15 13.98 13.77 13.91 13.97 335100.0 13.42
2020-04-14 14.02 13.94 14.0 14.02 337200.0 13.47
2020-04-13 13.96 13.72 13.9 13.93 547000.0 13.33
2020-04-09 13.98 13.62 13.62 13.95 1072500.0 13.35
2020-04-08 13.52 13.26 13.33 13.52 503900.0 12.94
2020-04-07 13.36 13.17 13.17 13.23 701900.0 12.66
2020-04-06 13.17 12.98 13.01 13.02 543600.0 12.46
2020-04-03 13.01 12.79 12.91 12.84 480800.0 12.29
2020-04-02 13.1 12.83 12.88 13.05 469100.0 12.49
2020-04-01 13.61 13.04 13.6 13.09 1226800.0 12.53
2020-03-31 13.97 13.68 13.78 13.74 875100.0 13.15
2020-03-30 13.99 13.43 13.48 13.92 829700.0 13.32
2020-03-27 13.67 13.3 13.47 13.43 834400.0 12.85
2020-03-26 13.7 13.01 13.07 13.67 937100.0 13.08
2020-03-25 13.05 12.02 12.1 12.94 1037600.0 12.38
2020-03-24 12.13 11.77 11.93 12.01 1946600.0 11.49
2020-03-23 12.2 11.41 12.2 11.74 1371700.0 11.24
2020-03-20 12.89 11.73 11.98 12.21 1315500.0 11.69
2020-03-19 11.99 10.75 11.0 11.98 1508700.0 11.47
2020-03-18 12.77 10.84 12.59 11.34 2212400.0 10.85
2020-03-17 13.3 12.86 12.98 13.25 1572300.0 12.68
2020-03-16 13.26 12.06 13.21 13.19 1897900.0 12.62
2020-03-13 13.8 13.35 13.5 13.71 1015200.0 13.12
2020-03-12 13.56 12.12 12.25 13.28 1929900.0 12.71
2020-03-11 14.85 14.2 14.85 14.38 1718300.0 13.71
2020-03-10 15.06 14.89 15.05 14.91 1289200.0 14.22
2020-03-09 15.21 14.98 15.08 15.06 2922000.0 14.36
2020-03-06 15.26 15.07 15.07 15.26 2003900.0 14.55
2020-03-05 15.12 15.05 15.07 15.07 379800.0 14.37
2020-03-04 15.1 15.0 15.09 15.08 319500.0 14.38
2020-03-03 15.12 14.97 14.97 15.06 716700.0 14.36
2020-03-02 15.02 14.85 14.91 15.01 496200.0 14.31
2020-02-28 14.95 14.63 14.9 14.86 2337200.0 14.17
2020-02-27 15.0 14.9 14.98 14.91 851700.0 14.22
2020-02-26 15.07 14.98 15.03 15.02 426700.0 14.32
2020-02-25 15.11 15.03 15.05 15.09 499700.0 14.39
2020-02-24 15.12 15.05 15.06 15.08 483500.0 14.36
2020-02-21 15.04 14.98 14.99 15.04 430500.0 14.32
2020-02-20 15.0 14.97 14.99 14.98 485800.0 14.26
2020-02-19 14.96 14.93 14.94 14.96 290300.0 14.24
2020-02-18 14.97 14.93 14.96 14.94 626300.0 14.22