Nuveen New York Quality Municipal Income Fund Common Stockのデータ

Nuveen New York Quality Municipal Income Fund Common Stockの基本情報

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

Nuveen New York 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 14.45 14.24 14.4 14.28 43800.0 14.28
2021-02-12 14.5 14.4 14.43 14.4 40300.0 14.4
2021-02-11 14.53 14.43 14.51 14.43 12600.0 14.43
2021-02-10 14.61 14.5 14.58 14.53 20300.0 14.48
2021-02-09 14.62 14.51 14.59 14.54 26800.0 14.49
2021-02-08 14.59 14.51 14.51 14.55 63500.0 14.5
2021-02-05 14.55 14.46 14.46 14.53 42700.0 14.48
2021-02-04 14.59 14.51 14.58 14.53 27400.0 14.48
2021-02-03 14.56 14.51 14.53 14.51 6700.0 14.46
2021-02-02 14.58 14.44 14.48 14.53 32200.0 14.48
2021-02-01 14.6 14.5 14.55 14.54 16800.0 14.49
2021-01-29 14.55 14.42 14.55 14.5 42700.0 14.45
2021-01-28 14.55 14.41 14.41 14.49 22700.0 14.44
2021-01-27 14.81 14.35 14.42 14.41 68800.0 14.36
2021-01-26 14.42 14.18 14.39 14.35 31600.0 14.3
2021-01-25 14.48 14.38 14.48 14.43 56300.0 14.38
2021-01-22 14.42 14.28 14.4 14.34 49600.0 14.29
2021-01-21 14.3 14.19 14.28 14.26 45700.0 14.21
2021-01-20 14.21 14.07 14.07 14.21 47200.0 14.16
2021-01-19 14.16 14.04 14.08 14.05 35700.0 14.0
2021-01-15 14.11 14.05 14.11 14.06 18700.0 14.01
2021-01-14 14.09 13.99 14.09 14.03 13200.0 13.98
2021-01-13 14.08 14.03 14.04 14.05 18900.0 13.95
2021-01-12 14.13 14.03 14.13 14.03 14200.0 13.93
2021-01-11 14.1 14.03 14.03 14.05 30200.0 13.95
2021-01-08 14.21 14.08 14.21 14.09 22700.0 13.99
2021-01-07 14.27 14.05 14.26 14.09 54000.0 13.99
2021-01-06 14.28 14.1 14.26 14.19 26300.0 14.09
2021-01-05 14.3 14.18 14.2 14.3 24700.0 14.2
2021-01-04 14.27 14.15 14.15 14.16 24500.0 14.06
2020-12-31 14.24 14.1 14.15 14.15 39800.0 14.05
2020-12-30 14.21 14.01 14.21 14.09 114400.0 13.99
2020-12-29 14.27 14.13 14.25 14.16 47100.0 14.06
2020-12-28 14.25 14.13 14.13 14.18 28100.0 14.08
2020-12-24 14.18 14.08 14.12 14.17 7300.0 14.07
2020-12-23 14.18 14.04 14.11 14.12 30500.0 14.02
2020-12-22 14.2 14.05 14.14 14.07 40500.0 13.97
2020-12-21 14.2 14.1 14.2 14.13 25000.0 14.03
2020-12-18 14.21 14.13 14.16 14.18 27300.0 14.08
2020-12-17 14.15 14.12 14.15 14.15 24000.0 14.05
2020-12-16 14.14 14.06 14.1 14.12 13400.0 14.02
2020-12-15 14.18 14.05 14.1 14.18 42700.0 14.08
2020-12-14 14.2 14.02 14.15 14.02 35400.0 13.92
2020-12-11 14.25 14.16 14.16 14.17 23100.0 14.02
2020-12-10 14.25 14.14 14.25 14.23 33000.0 14.07
2020-12-09 14.3 14.2 14.2 14.22 73000.0 14.06
2020-12-08 14.23 14.14 14.2 14.21 40800.0 14.05
2020-12-07 14.45 13.9 13.9 14.13 217500.0 13.98
2020-12-04 14.06 13.89 13.97 13.99 33100.0 13.84
2020-12-03 14.06 13.98 14.06 14.03 33300.0 13.88
2020-12-02 14.16 13.85 14.14 13.99 103700.0 13.84
2020-12-01 14.12 13.94 13.99 14.1 97200.0 13.95
2020-11-30 13.96 13.79 13.85 13.93 100400.0 13.78
2020-11-27 13.85 13.82 13.83 13.85 23400.0 13.7
2020-11-25 13.83 13.69 13.79 13.78 86000.0 13.63
2020-11-24 13.7 13.61 13.69 13.65 37300.0 13.5
2020-11-23 13.62 13.55 13.58 13.62 67000.0 13.47
2020-11-20 13.62 13.55 13.62 13.58 45800.0 13.43
2020-11-19 13.58 13.52 13.57 13.54 67800.0 13.39
2020-11-18 13.56 13.5 13.51 13.53 35000.0 13.38
2020-11-17 13.57 13.47 13.47 13.48 55100.0 13.33
2020-11-16 13.52 13.45 13.49 13.51 26500.0 13.36
2020-11-13 13.49 13.42 13.45 13.45 63100.0 13.3
2020-11-12 13.55 13.4 13.45 13.41 48800.0 13.26
2020-11-11 13.56 13.48 13.49 13.56 24600.0 13.36
2020-11-10 13.62 13.46 13.57 13.53 53000.0 13.33
2020-11-09 13.8 13.56 13.65 13.56 48100.0 13.36
2020-11-06 13.66 13.54 13.54 13.59 37600.0 13.39
2020-11-05 13.57 13.46 13.47 13.52 19800.0 13.32
2020-11-04 13.45 13.29 13.29 13.44 32600.0 13.24
2020-11-03 13.35 13.22 13.3 13.25 82100.0 13.06
2020-11-02 13.3 13.24 13.3 13.27 66300.0 13.07
2020-10-30 13.3 13.22 13.28 13.3 53000.0 13.1
2020-10-29 13.36 13.28 13.36 13.3 39900.0 13.1
2020-10-28 13.5 13.32 13.38 13.35 43700.0 13.15
2020-10-27 13.58 13.4 13.46 13.5 23300.0 13.3
2020-10-26 13.57 13.45 13.52 13.47 22300.0 13.27
2020-10-23 13.68 13.53 13.62 13.54 22600.0 13.34
2020-10-22 13.73 13.56 13.67 13.69 29500.0 13.49
2020-10-21 13.74 13.61 13.74 13.69 24200.0 13.49
2020-10-20 13.85 13.6 13.7 13.85 25600.0 13.65
2020-10-19 13.74 13.6 13.61 13.74 32900.0 13.54
2020-10-16 13.65 13.46 13.48 13.6 18100.0 13.4
2020-10-15 13.67 13.51 13.67 13.51 34000.0 13.31
2020-10-14 13.74 13.6 13.6 13.67 13700.0 13.47
2020-10-13 13.74 13.61 13.61 13.7 23000.0 13.45
2020-10-12 13.73 13.6 13.73 13.64 20000.0 13.39
2020-10-09 13.68 13.58 13.66 13.64 18000.0 13.39
2020-10-08 13.63 13.54 13.58 13.63 55100.0 13.38
2020-10-07 13.55 13.44 13.45 13.51 54800.0 13.26
2020-10-06 13.53 13.45 13.5 13.45 28300.0 13.2
2020-10-05 13.48 13.42 13.42 13.45 50900.0 13.2
2020-10-02 13.71 13.43 13.68 13.5 74600.0 13.25
2020-10-01 13.75 13.64 13.75 13.65 43200.0 13.4
2020-09-30 13.72 13.64 13.72 13.67 27600.0 13.42
2020-09-29 13.75 13.64 13.72 13.66 37400.0 13.41
2020-09-28 13.69 13.62 13.68 13.65 22300.0 13.4
2020-09-25 13.78 13.56 13.61 13.68 67300.0 13.43
2020-09-24 13.62 13.54 13.62 13.54 24700.0 13.29
2020-09-23 13.62 13.57 13.62 13.58 25400.0 13.33
2020-09-22 13.68 13.49 13.68 13.57 50700.0 13.32
2020-09-21 13.72 13.58 13.72 13.61 30800.0 13.36
2020-09-18 13.74 13.66 13.73 13.67 6100.0 13.42
2020-09-17 13.76 13.66 13.69 13.67 19600.0 13.42
2020-09-16 13.84 13.65 13.78 13.69 39000.0 13.44
2020-09-15 13.84 13.8 13.83 13.84 18500.0 13.58
2020-09-14 13.85 13.75 13.76 13.83 28900.0 13.57
2020-09-11 13.92 13.75 13.87 13.76 33300.0 13.46
2020-09-10 14.04 13.74 13.8 13.77 60700.0 13.46
2020-09-09 13.97 13.69 13.69 13.8 29900.0 13.49
2020-09-08 13.77 13.61 13.65 13.73 77700.0 13.43
2020-09-04 14.0 13.73 13.87 13.74 49700.0 13.44
2020-09-03 14.16 13.85 13.88 14.01 67600.0 13.7
2020-09-02 13.83 13.75 13.75 13.8 17800.0 13.49
2020-09-01 13.87 13.72 13.87 13.75 36400.0 13.45
2020-08-31 14.02 13.64 14.02 13.65 81100.0 13.35
2020-08-28 14.05 13.96 14.02 14.01 26900.0 13.7
2020-08-27 14.0 13.91 14.0 13.96 32100.0 13.65
2020-08-26 14.02 13.94 13.96 14.02 35100.0 13.71
2020-08-25 13.99 13.86 13.86 13.98 28300.0 13.67
2020-08-24 13.99 13.9 13.99 13.96 21800.0 13.65
2020-08-21 14.06 13.86 13.94 13.92 55400.0 13.61
2020-08-20 14.03 13.87 14.01 13.87 18400.0 13.56
2020-08-19 14.12 13.91 14.02 13.92 48700.0 13.61
2020-08-18 14.16 13.92 14.12 13.97 124900.0 13.66
2020-08-17 14.3 14.05 14.06 14.11 87700.0 13.8
2020-08-14 14.13 14.05 14.13 14.06 29300.0 13.75
2020-08-13 14.23 14.05 14.17 14.1 24600.0 13.79
2020-08-12 14.29 14.18 14.28 14.19 13800.0 13.82
2020-08-11 14.39 14.14 14.17 14.24 51200.0 13.87
2020-08-10 14.17 14.13 14.17 14.13 45600.0 13.77
2020-08-07 14.17 14.12 14.14 14.12 14100.0 13.76
2020-08-06 14.17 14.1 14.1 14.11 21600.0 13.75
2020-08-05 14.13 14.1 14.12 14.11 30700.0 13.75
2020-08-04 14.14 14.1 14.11 14.11 18500.0 13.75
2020-08-03 14.21 14.09 14.21 14.13 67100.0 13.77
2020-07-31 14.18 14.11 14.14 14.15 36200.0 13.79
2020-07-30 14.12 13.99 14.02 14.08 16200.0 13.72
2020-07-29 14.07 13.95 13.97 14.0 42700.0 13.64
2020-07-28 13.93 13.88 13.91 13.9 28500.0 13.54
2020-07-27 13.9 13.81 13.81 13.84 12600.0 13.48
2020-07-24 13.83 13.75 13.83 13.82 18000.0 13.46
2020-07-23 13.76 13.69 13.7 13.76 26500.0 13.41
2020-07-22 13.72 13.66 13.66 13.7 29100.0 13.35
2020-07-21 13.73 13.63 13.73 13.68 30100.0 13.33
2020-07-20 13.71 13.59 13.69 13.71 37600.0 13.36
2020-07-17 13.63 13.48 13.48 13.63 33100.0 13.28
2020-07-16 13.56 13.49 13.49 13.52 29900.0 13.17
2020-07-15 13.55 13.48 13.48 13.53 31500.0 13.18
2020-07-14 13.62 13.53 13.6 13.53 33600.0 13.18
2020-07-13 13.63 13.59 13.63 13.59 53000.0 13.19
2020-07-10 13.63 13.59 13.59 13.63 16600.0 13.23
2020-07-09 13.62 13.49 13.49 13.59 22500.0 13.19
2020-07-08 13.63 13.5 13.5 13.5 43300.0 13.1
2020-07-07 13.59 13.53 13.55 13.53 19000.0 13.13
2020-07-06 13.65 13.53 13.64 13.53 31100.0 13.13
2020-07-02 13.67 13.5 13.57 13.59 58800.0 13.19
2020-07-01 13.58 13.49 13.58 13.57 32100.0 13.17
2020-06-30 13.58 13.44 13.58 13.49 35300.0 13.09
2020-06-29 13.53 13.41 13.43 13.5 21700.0 13.1
2020-06-26 13.46 13.35 13.43 13.36 19900.0 12.97
2020-06-25 13.51 13.42 13.46 13.48 22400.0 13.08
2020-06-24 13.5 13.4 13.5 13.4 20900.0 13.01
2020-06-23 13.5 13.42 13.5 13.47 32600.0 13.07
2020-06-22 13.4 13.31 13.31 13.38 18000.0 12.99
2020-06-19 13.42 13.35 13.41 13.35 19300.0 12.96
2020-06-18 13.4 13.35 13.4 13.35 14900.0 12.96
2020-06-17 13.41 13.3 13.38 13.39 38100.0 13.0
2020-06-16 13.36 13.25 13.26 13.36 46200.0 12.97
2020-06-15 13.38 13.25 13.34 13.31 25500.0 12.92
2020-06-12 13.57 13.27 13.57 13.34 58900.0 12.95
2020-06-11 13.56 13.33 13.56 13.34 21600.0 12.9
2020-06-10 13.58 13.51 13.52 13.53 19700.0 13.08
2020-06-09 13.63 13.48 13.49 13.58 42000.0 13.13
2020-06-08 13.55 13.51 13.53 13.55 38600.0 13.1
2020-06-05 13.55 13.42 13.5 13.46 31600.0 13.01
2020-06-04 13.51 13.39 13.51 13.47 26900.0 13.02
2020-06-03 13.58 13.43 13.58 13.48 46100.0 13.03
2020-06-02 13.56 13.43 13.51 13.54 28700.0 13.09
2020-06-01 13.53 13.45 13.45 13.46 44300.0 13.01
2020-05-29 13.45 13.24 13.4 13.45 35200.0 13.0
2020-05-28 13.4 13.27 13.35 13.34 37600.0 12.9
2020-05-27 13.32 13.18 13.19 13.32 43700.0 12.88
2020-05-26 13.26 12.96 13.06 13.21 122000.0 12.77
2020-05-22 13.05 12.94 12.95 13.05 21700.0 12.62
2020-05-21 12.98 12.85 12.94 12.91 31000.0 12.48
2020-05-20 12.87 12.74 12.74 12.87 56300.0 12.44
2020-05-19 12.77 12.73 12.73 12.73 37600.0 12.31
2020-05-18 12.84 12.73 12.78 12.77 35300.0 12.35
2020-05-15 12.8 12.67 12.8 12.78 31400.0 12.36
2020-05-14 13.03 12.71 13.03 12.75 88500.0 12.33
2020-05-13 13.11 12.93 13.11 12.99 47400.0 12.51
2020-05-12 13.13 13.02 13.13 13.04 54000.0 12.56
2020-05-11 13.17 13.01 13.17 13.09 41400.0 12.6
2020-05-08 13.17 13.05 13.15 13.17 45400.0 12.68
2020-05-07 13.14 13.04 13.07 13.04 15800.0 12.56
2020-05-06 13.15 12.97 12.97 13.03 51600.0 12.55
2020-05-05 13.0 12.74 12.79 12.96 71600.0 12.48
2020-05-04 12.75 12.65 12.7 12.74 46400.0 12.27
2020-05-01 12.76 12.59 12.6 12.73 76800.0 12.26
2020-04-30 12.74 12.54 12.74 12.61 25700.0 12.14
2020-04-29 12.78 12.43 12.51 12.67 107000.0 12.2
2020-04-28 12.5 12.36 12.42 12.38 99900.0 11.92
2020-04-27 12.69 12.31 12.6 12.4 134800.0 11.94
2020-04-24 12.8 12.53 12.8 12.71 99100.0 12.24
2020-04-23 12.87 12.67 12.87 12.76 92100.0 12.29
2020-04-22 12.92 12.76 12.89 12.76 60500.0 12.29
2020-04-21 13.06 12.89 13.06 12.94 26600.0 12.46
2020-04-20 13.11 12.89 12.89 13.01 30100.0 12.53
2020-04-17 13.23 13.0 13.16 13.05 45200.0 12.57
2020-04-16 13.16 13.04 13.06 13.04 17200.0 12.56
2020-04-15 13.21 13.01 13.04 13.16 55400.0 12.67
2020-04-14 13.09 12.99 12.99 13.04 55000.0 12.56
2020-04-13 13.38 12.92 13.12 12.92 133400.0 12.39
2020-04-09 13.32 13.03 13.06 13.29 83000.0 12.75
2020-04-08 12.96 12.65 12.65 12.94 61400.0 12.41
2020-04-07 12.79 12.63 12.64 12.74 42100.0 12.22
2020-04-06 12.67 12.43 12.43 12.5 61200.0 11.99
2020-04-03 12.49 12.25 12.25 12.35 59200.0 11.85
2020-04-02 12.76 12.41 12.76 12.46 39800.0 11.95
2020-04-01 13.02 12.59 13.01 12.8 125600.0 12.28
2020-03-31 13.15 13.01 13.03 13.13 102100.0 12.6
2020-03-30 13.0 12.74 12.83 13.0 105800.0 12.47
2020-03-27 12.92 12.58 12.73 12.7 96300.0 12.18
2020-03-26 12.91 12.3 12.3 12.8 167700.0 12.28
2020-03-25 12.38 11.67 11.68 12.33 164700.0 11.83
2020-03-24 11.72 11.25 11.25 11.72 113900.0 11.24
2020-03-23 11.44 10.84 11.42 11.03 201500.0 10.58
2020-03-20 11.81 11.18 11.21 11.42 343300.0 10.96
2020-03-19 11.15 10.32 10.41 11.07 184300.0 10.62
2020-03-18 12.05 10.88 11.75 11.01 356400.0 10.56
2020-03-17 12.52 12.35 12.35 12.48 165800.0 11.97
2020-03-16 12.46 12.0 12.03 12.27 173900.0 11.77
2020-03-13 13.04 12.72 12.72 12.93 155200.0 12.4
2020-03-12 13.38 12.0 12.01 12.49 230600.0 11.98
2020-03-11 14.33 13.75 14.26 13.77 129100.0 13.16
2020-03-10 14.4 14.15 14.26 14.2 28600.0 13.57
2020-03-09 14.49 14.24 14.49 14.3 70400.0 13.67
2020-03-06 14.69 14.52 14.68 14.52 57800.0 13.88
2020-03-05 14.72 14.68 14.68 14.7 11600.0 14.05
2020-03-04 14.71 14.65 14.65 14.69 26700.0 14.04
2020-03-03 14.65 14.53 14.53 14.65 25200.0 14.0
2020-03-02 14.63 14.53 14.55 14.57 39400.0 13.93
2020-02-28 14.58 14.33 14.49 14.43 55900.0 13.79
2020-02-27 14.54 14.45 14.5 14.47 75800.0 13.83
2020-02-26 14.63 14.5 14.62 14.5 90200.0 13.86
2020-02-25 14.62 14.55 14.59 14.55 53800.0 13.91
2020-02-24 14.62 14.56 14.6 14.6 66400.0 13.96
2020-02-21 14.61 14.54 14.6 14.55 40900.0 13.91
2020-02-20 14.63 14.58 14.62 14.61 26700.0 13.97
2020-02-19 14.6 14.59 14.6 14.6 15500.0 13.96
2020-02-18 14.6 14.56 14.57 14.59 36400.0 13.95