Nuveen Arizona Quality Municipal Income Fund Common Stockのデータ

Nuveen Arizona Quality Municipal Income Fund Common Stockの基本情報

名前 Nuveen Arizona Quality Municipal Income Fund Common Stock
ティッカー NAZ
United States
上場年 1992.0
セクター nan

Nuveen Arizona 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 15.8 15.73 15.8 15.76 4000.0 15.76
2021-02-12 15.78 15.63 15.75 15.78 12700.0 15.78
2021-02-11 15.74 15.62 15.71 15.65 10000.0 15.65
2021-02-10 16.0 15.53 15.53 15.7 15500.0 15.65
2021-02-09 15.99 15.29 15.38 15.61 38300.0 15.56
2021-02-08 15.4 15.36 15.4 15.36 10400.0 15.31
2021-02-05 15.4 15.3 15.38 15.37 13300.0 15.32
2021-02-04 15.4 15.25 15.4 15.4 6100.0 15.35
2021-02-03 15.43 15.34 15.42 15.34 9800.0 15.29
2021-02-02 15.4 15.04 15.31 15.4 51800.0 15.35
2021-02-01 15.45 15.27 15.41 15.31 8100.0 15.26
2021-01-29 15.48 15.17 15.27 15.3 29700.0 15.25
2021-01-28 15.8 15.14 15.79 15.25 29700.0 15.2
2021-01-27 15.92 15.56 15.92 15.66 17400.0 15.61
2021-01-26 16.13 15.23 15.7 15.94 20200.0 15.89
2021-01-25 15.8 15.6 15.72 15.72 7800.0 15.67
2021-01-22 15.88 15.07 15.14 15.88 41000.0 15.83
2021-01-21 15.14 15.02 15.05 15.14 44800.0 15.09
2021-01-20 15.08 15.03 15.03 15.06 4600.0 15.01
2021-01-19 15.04 15.0 15.01 15.0 5400.0 14.95
2021-01-15 15.03 14.96 14.99 15.02 10400.0 14.97
2021-01-14 15.05 14.98 15.01 15.01 22400.0 14.96
2021-01-13 15.38 15.04 15.32 15.06 35000.0 14.96
2021-01-12 15.58 15.28 15.56 15.35 8200.0 15.25
2021-01-11 15.62 15.5 15.6 15.5 13200.0 15.4
2021-01-08 15.6 15.51 15.55 15.53 13700.0 15.43
2021-01-07 15.53 15.5 15.53 15.51 6600.0 15.41
2021-01-06 15.68 15.5 15.59 15.63 17300.0 15.53
2021-01-05 15.8 15.61 15.78 15.61 4100.0 15.51
2021-01-04 16.13 15.7 15.99 15.83 22800.0 15.73
2020-12-31 16.0 15.77 16.0 15.87 12300.0 15.77
2020-12-30 16.0 15.68 16.0 15.93 13100.0 15.83
2020-12-29 15.88 15.5 15.51 15.85 12000.0 15.75
2020-12-28 15.81 15.24 15.3 15.45 23600.0 15.35
2020-12-24 15.38 15.23 15.23 15.32 5200.0 15.22
2020-12-23 15.3 15.13 15.13 15.27 7200.0 15.17
2020-12-22 15.3 15.09 15.13 15.19 12400.0 15.09
2020-12-21 15.14 15.07 15.12 15.07 9300.0 14.97
2020-12-18 15.17 15.06 15.07 15.12 9900.0 15.02
2020-12-17 15.15 15.06 15.13 15.07 8200.0 14.97
2020-12-16 15.08 15.01 15.01 15.08 19300.0 14.98
2020-12-15 15.11 14.92 15.02 15.01 58700.0 14.91
2020-12-14 15.63 15.05 15.63 15.06 71000.0 14.96
2020-12-11 15.76 15.61 15.75 15.65 7400.0 15.5
2020-12-10 15.92 15.76 15.82 15.76 13100.0 15.61
2020-12-09 15.97 15.76 15.92 15.76 11900.0 15.61
2020-12-08 16.0 15.9 15.9 15.97 5400.0 15.82
2020-12-07 16.1 15.8 15.8 15.95 14300.0 15.8
2020-12-04 16.31 15.55 15.55 16.16 20100.0 16.0
2020-12-03 15.59 15.57 15.58 15.58 2700.0 15.43
2020-12-02 15.6 15.49 15.6 15.59 10900.0 15.44
2020-12-01 15.61 15.43 15.48 15.53 18600.0 15.38
2020-11-30 15.48 15.41 15.41 15.48 11400.0 15.33
2020-11-27 15.48 15.3 15.3 15.48 8500.0 15.33
2020-11-25 15.35 15.27 15.34 15.32 14400.0 15.17
2020-11-24 15.36 15.29 15.29 15.3 6300.0 15.15
2020-11-23 15.35 15.26 15.28 15.31 14000.0 15.16
2020-11-20 15.27 15.23 15.24 15.23 17700.0 15.08
2020-11-19 15.27 15.22 15.22 15.27 7900.0 15.12
2020-11-18 15.31 15.15 15.15 15.3 8000.0 15.15
2020-11-17 15.09 15.03 15.03 15.09 6400.0 14.94
2020-11-16 15.12 15.01 15.01 15.05 7000.0 14.9
2020-11-13 15.02 14.9 15.0 15.02 9600.0 14.87
2020-11-12 15.0 14.82 14.82 15.0 11700.0 14.85
2020-11-11 14.91 14.87 14.88 14.91 14800.0 14.72
2020-11-10 14.9 14.82 14.88 14.82 31200.0 14.63
2020-11-09 14.94 14.85 14.91 14.88 19300.0 14.69
2020-11-06 15.0 14.74 15.0 14.93 77600.0 14.74
2020-11-05 15.0 14.94 14.95 15.0 25500.0 14.81
2020-11-04 14.95 14.84 14.9 14.95 14500.0 14.76
2020-11-03 14.9 14.75 14.75 14.9 17800.0 14.71
2020-11-02 14.89 14.74 14.8 14.74 10600.0 14.55
2020-10-30 14.82 14.75 14.79 14.76 2800.0 14.57
2020-10-29 14.84 14.73 14.74 14.75 15100.0 14.56
2020-10-28 14.81 14.75 14.75 14.76 32800.0 14.57
2020-10-27 14.82 14.75 14.79 14.76 19500.0 14.57
2020-10-26 14.9 14.75 14.85 14.76 15200.0 14.57
2020-10-23 14.9 14.82 14.82 14.86 8900.0 14.67
2020-10-22 14.88 14.8 14.8 14.81 30000.0 14.62
2020-10-21 14.87 14.8 14.84 14.81 41600.0 14.62
2020-10-20 14.97 14.8 14.97 14.82 20500.0 14.63
2020-10-19 15.0 14.8 14.84 14.81 39500.0 14.62
2020-10-16 14.84 14.8 14.81 14.84 11900.0 14.65
2020-10-15 14.85 14.74 14.81 14.85 16900.0 14.66
2020-10-14 14.87 14.69 14.7 14.87 12000.0 14.68
2020-10-13 14.84 14.75 14.83 14.79 18400.0 14.55
2020-10-12 14.87 14.81 14.81 14.86 6200.0 14.62
2020-10-09 14.88 14.81 14.85 14.87 23900.0 14.63
2020-10-08 14.85 14.75 14.77 14.85 25700.0 14.61
2020-10-07 14.79 14.64 14.79 14.78 22800.0 14.54
2020-10-06 14.8 14.71 14.75 14.75 38900.0 14.51
2020-10-05 14.78 14.69 14.72 14.78 23000.0 14.54
2020-10-02 14.78 14.65 14.7 14.66 7300.0 14.42
2020-10-01 14.7 14.67 14.7 14.7 4600.0 14.46
2020-09-30 14.69 14.61 14.61 14.68 3000.0 14.44
2020-09-29 14.69 14.62 14.67 14.66 11500.0 14.42
2020-09-28 14.74 14.6 14.6 14.64 10000.0 14.4
2020-09-25 14.63 14.55 14.59 14.57 8100.0 14.33
2020-09-24 14.71 14.46 14.71 14.64 16200.0 14.4
2020-09-23 14.73 14.54 14.73 14.54 9500.0 14.3
2020-09-22 14.7 14.65 14.65 14.7 5300.0 14.46
2020-09-21 14.68 14.56 14.68 14.66 8800.0 14.42
2020-09-18 14.8 14.64 14.67 14.8 13400.0 14.56
2020-09-17 14.65 14.56 14.62 14.64 12000.0 14.4
2020-09-16 14.64 14.6 14.6 14.6 1800.0 14.36
2020-09-15 14.65 14.51 14.63 14.51 10000.0 14.27
2020-09-14 14.67 14.58 14.61 14.63 4700.0 14.39
2020-09-11 14.67 14.63 14.66 14.64 5300.0 14.35
2020-09-10 14.65 14.61 14.65 14.63 2400.0 14.34
2020-09-09 14.69 14.6 14.64 14.64 8300.0 14.35
2020-09-08 14.85 14.58 14.85 14.58 37000.0 14.3
2020-09-04 14.74 14.65 14.74 14.7 3900.0 14.41
2020-09-03 14.74 14.61 14.74 14.7 25100.0 14.41
2020-09-02 14.74 14.64 14.7 14.74 22800.0 14.45
2020-09-01 14.7 14.53 14.58 14.7 26900.0 14.41
2020-08-31 14.55 14.47 14.55 14.55 13600.0 14.27
2020-08-28 14.55 14.3 14.39 14.55 17500.0 14.27
2020-08-27 14.42 14.31 14.42 14.4 16900.0 14.12
2020-08-26 14.44 14.28 14.37 14.44 21700.0 14.16
2020-08-25 14.46 14.26 14.26 14.39 11100.0 14.11
2020-08-24 14.37 14.25 14.34 14.28 13600.0 14.0
2020-08-21 14.41 14.35 14.36 14.37 19000.0 14.09
2020-08-20 14.44 14.35 14.42 14.42 3900.0 14.14
2020-08-19 14.45 14.27 14.27 14.4 21900.0 14.12
2020-08-18 14.32 14.25 14.26 14.29 25300.0 14.01
2020-08-17 14.35 14.26 14.35 14.27 8700.0 13.99
2020-08-14 14.37 14.26 14.27 14.33 11200.0 14.05
2020-08-13 14.46 14.27 14.37 14.33 15500.0 14.05
2020-08-12 14.47 14.4 14.43 14.4 3300.0 14.07
2020-08-11 14.44 14.34 14.34 14.42 6500.0 14.09
2020-08-10 14.6 14.29 14.5 14.38 16100.0 14.05
2020-08-07 14.66 14.4 14.42 14.51 25300.0 14.18
2020-08-06 14.4 14.32 14.34 14.4 10100.0 14.07
2020-08-05 14.32 14.17 14.18 14.31 20100.0 13.98
2020-08-04 14.18 14.11 14.11 14.14 60300.0 13.82
2020-08-03 14.02 13.97 14.0 14.01 8400.0 13.69
2020-07-31 13.94 13.89 13.9 13.93 17600.0 13.61
2020-07-30 13.88 13.7 13.8 13.88 11200.0 13.56
2020-07-29 13.75 13.72 13.75 13.75 14600.0 13.44
2020-07-28 13.72 13.65 13.68 13.7 11500.0 13.39
2020-07-27 13.73 13.58 13.62 13.66 22100.0 13.35
2020-07-24 13.63 13.59 13.62 13.63 22500.0 13.32
2020-07-23 13.71 13.54 13.54 13.71 26300.0 13.4
2020-07-22 13.6 13.5 13.56 13.5 16300.0 13.19
2020-07-21 13.56 13.45 13.45 13.56 25800.0 13.25
2020-07-20 13.48 13.41 13.48 13.42 11500.0 13.11
2020-07-17 13.48 13.45 13.48 13.45 17900.0 13.14
2020-07-16 13.58 13.41 13.5 13.45 52400.0 13.14
2020-07-15 13.61 13.51 13.51 13.55 28900.0 13.24
2020-07-14 13.75 13.52 13.75 13.52 32300.0 13.21
2020-07-13 13.75 13.61 13.75 13.61 13100.0 13.25
2020-07-10 13.71 13.57 13.7 13.65 17400.0 13.29
2020-07-09 13.66 13.51 13.6 13.6 13600.0 13.24
2020-07-08 13.68 13.58 13.68 13.6 14000.0 13.24
2020-07-07 13.65 13.55 13.55 13.64 5500.0 13.28
2020-07-06 13.64 13.48 13.5 13.5 9800.0 13.15
2020-07-02 13.63 13.48 13.63 13.48 54800.0 13.13
2020-07-01 13.62 13.55 13.62 13.55 34700.0 13.19
2020-06-30 13.6 13.49 13.57 13.6 21500.0 13.24
2020-06-29 13.63 13.57 13.57 13.6 17800.0 13.24
2020-06-26 13.63 13.38 13.38 13.63 27500.0 13.27
2020-06-25 13.43 13.31 13.31 13.42 8600.0 13.07
2020-06-24 13.35 13.22 13.22 13.27 12200.0 12.92
2020-06-23 13.35 13.23 13.23 13.3 33400.0 12.95
2020-06-22 13.3 13.22 13.29 13.23 11300.0 12.88
2020-06-19 13.29 13.25 13.25 13.28 1800.0 12.93
2020-06-18 13.24 13.21 13.23 13.23 2400.0 12.88
2020-06-17 13.28 13.2 13.23 13.22 10700.0 12.87
2020-06-16 13.35 13.19 13.19 13.2 7700.0 12.85
2020-06-15 13.45 13.16 13.45 13.16 16600.0 12.81
2020-06-12 13.49 13.35 13.49 13.42 10000.0 13.07
2020-06-11 13.5 13.4 13.44 13.45 24900.0 13.05
2020-06-10 13.55 13.45 13.49 13.53 12100.0 13.13
2020-06-09 13.82 13.42 13.82 13.5 9100.0 13.1
2020-06-08 13.5 13.4 13.5 13.47 31800.0 13.07
2020-06-05 13.54 13.43 13.54 13.43 23200.0 13.03
2020-06-04 13.55 13.43 13.55 13.43 23500.0 13.03
2020-06-03 13.54 13.48 13.5 13.53 29300.0 13.13
2020-06-02 13.46 13.38 13.38 13.45 17400.0 13.05
2020-06-01 13.45 13.34 13.39 13.41 11400.0 13.01
2020-05-29 13.45 13.07 13.15 13.33 14700.0 12.93
2020-05-28 13.13 12.91 12.91 13.08 18000.0 12.69
2020-05-27 12.91 12.8 12.8 12.91 21400.0 12.53
2020-05-26 12.84 12.7 12.7 12.8 8900.0 12.42
2020-05-22 12.67 12.59 12.66 12.6 5300.0 12.23
2020-05-21 12.66 12.55 12.66 12.55 10200.0 12.18
2020-05-20 12.68 12.56 12.66 12.56 25900.0 12.19
2020-05-19 12.61 12.52 12.58 12.61 15400.0 12.24
2020-05-18 12.56 12.45 12.47 12.56 11300.0 12.19
2020-05-15 12.47 12.38 12.4 12.45 8700.0 12.08
2020-05-14 12.46 12.34 12.44 12.42 9500.0 12.05
2020-05-13 12.64 12.48 12.61 12.48 25800.0 12.07
2020-05-12 12.66 12.54 12.61 12.63 39200.0 12.21
2020-05-11 12.68 12.46 12.46 12.65 15400.0 12.23
2020-05-08 12.54 12.43 12.43 12.54 34800.0 12.12
2020-05-07 12.44 12.33 12.44 12.41 10000.0 12.0
2020-05-06 12.37 12.26 12.31 12.34 15300.0 11.93
2020-05-05 12.46 12.25 12.35 12.25 39900.0 11.84
2020-05-04 12.37 12.31 12.33 12.36 18900.0 11.95
2020-05-01 12.44 12.34 12.43 12.36 29300.0 11.95
2020-04-30 12.35 12.28 12.31 12.35 10400.0 11.94
2020-04-29 12.33 12.17 12.18 12.32 29000.0 11.91
2020-04-28 12.21 12.13 12.21 12.14 6200.0 11.74
2020-04-27 12.27 12.01 12.26 12.17 24600.0 11.77
2020-04-24 12.37 12.23 12.27 12.26 20200.0 11.85
2020-04-23 12.48 12.27 12.45 12.27 44100.0 11.86
2020-04-22 12.4 12.27 12.31 12.37 27600.0 11.96
2020-04-21 12.47 12.27 12.37 12.28 18400.0 11.87
2020-04-20 12.57 12.39 12.48 12.39 25000.0 11.98
2020-04-17 12.83 12.46 12.83 12.48 32300.0 12.07
2020-04-16 12.52 12.39 12.48 12.52 13500.0 12.11
2020-04-15 12.5 12.21 12.21 12.48 14600.0 12.07
2020-04-14 12.66 12.55 12.55 12.57 26200.0 12.15
2020-04-13 12.63 12.41 12.53 12.56 33500.0 12.1
2020-04-09 12.59 12.37 12.37 12.58 21200.0 12.12
2020-04-08 12.25 12.09 12.16 12.23 42500.0 11.78
2020-04-07 12.28 12.05 12.05 12.12 8100.0 11.68
2020-04-06 12.06 11.86 11.86 11.99 93600.0 11.55
2020-04-03 11.87 11.63 11.87 11.74 25000.0 11.31
2020-04-02 11.9 11.6 11.6 11.81 59500.0 11.38
2020-04-01 12.45 11.68 12.45 11.93 94200.0 11.49
2020-03-31 12.66 12.4 12.41 12.4 50100.0 11.95
2020-03-30 12.55 12.34 12.45 12.46 138600.0 12.01
2020-03-27 12.64 12.34 12.55 12.54 28600.0 12.08
2020-03-26 12.5 12.3 12.48 12.5 19500.0 12.04
2020-03-25 12.4 11.18 11.18 12.02 79200.0 11.58
2020-03-24 11.26 10.88 10.9 11.2 52300.0 10.79
2020-03-23 12.32 10.65 12.32 10.65 42500.0 10.26
2020-03-20 12.7 11.02 11.02 12.7 41300.0 12.24
2020-03-19 11.84 10.53 10.66 11.84 39700.0 11.41
2020-03-18 12.25 10.55 12.1 10.84 69600.0 10.44
2020-03-17 12.5 12.21 12.27 12.42 21000.0 11.97
2020-03-16 12.58 12.3 12.58 12.36 25700.0 11.91
2020-03-13 13.04 12.71 12.76 12.71 50900.0 12.25
2020-03-12 13.34 12.29 13.31 12.5 79200.0 12.04
2020-03-11 13.72 13.4 13.57 13.41 17400.0 12.88
2020-03-10 13.91 13.72 13.86 13.72 13300.0 13.18
2020-03-09 13.97 13.87 13.95 13.89 14800.0 13.34
2020-03-06 14.23 14.0 14.23 14.03 11500.0 13.47
2020-03-05 14.3 14.01 14.3 14.01 14000.0 13.45
2020-03-04 14.43 14.14 14.16 14.25 21900.0 13.68
2020-03-03 14.24 14.16 14.18 14.24 4200.0 13.68
2020-03-02 14.17 13.97 13.97 14.16 9600.0 13.6
2020-02-28 13.95 13.88 13.92 13.89 43800.0 13.34
2020-02-27 13.99 13.93 13.99 13.95 41600.0 13.4
2020-02-26 14.0 13.92 13.92 13.97 10700.0 13.42
2020-02-25 14.17 13.9 14.13 13.97 62500.0 13.42
2020-02-24 14.39 14.04 14.17 14.24 31500.0 13.68
2020-02-21 14.13 14.0 14.07 14.12 4300.0 13.56
2020-02-20 14.09 14.04 14.04 14.07 6200.0 13.51
2020-02-19 14.14 13.97 14.14 13.99 23800.0 13.43
2020-02-18 14.17 14.04 14.16 14.05 37200.0 13.49