Nuveenn Intermediate Duration Quality Municipal Term Fund Common Shares of Beneficial Interestのデータ

Nuveenn Intermediate Duration Quality Municipal Term Fund Common Shares of Beneficial Interestの基本情報

名前 Nuveenn Intermediate Duration Quality Municipal Term Fund Common Shares of Beneficial Interest
ティッカー NIQ
国 nan
上場年 2013.0
セクター nan

Nuveenn Intermediate Duration Quality Municipal Term Fund Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.65 14.47 14.65 14.56 76600.0 14.56
2021-02-12 14.72 14.58 14.68 14.59 27000.0 14.59
2021-02-11 14.75 14.63 14.65 14.73 20800.0 14.73
2021-02-10 14.75 14.62 14.66 14.65 24400.0 14.61
2021-02-09 14.67 14.56 14.56 14.67 55800.0 14.63
2021-02-08 14.73 14.65 14.71 14.65 18800.0 14.61
2021-02-05 14.71 14.65 14.65 14.67 11900.0 14.63
2021-02-04 14.72 14.61 14.61 14.64 18800.0 14.6
2021-02-03 14.77 14.63 14.68 14.68 27600.0 14.64
2021-02-02 14.82 14.66 14.82 14.72 47300.0 14.68
2021-02-01 14.85 14.62 14.75 14.81 62800.0 14.77
2021-01-29 14.71 14.62 14.68 14.68 53900.0 14.64
2021-01-28 14.75 14.57 14.65 14.65 77100.0 14.61
2021-01-27 14.74 14.52 14.71 14.65 20300.0 14.61
2021-01-26 14.75 14.63 14.63 14.7 21600.0 14.66
2021-01-25 14.63 14.54 14.55 14.57 20200.0 14.53
2021-01-22 14.58 14.47 14.48 14.5 28800.0 14.46
2021-01-21 14.55 14.48 14.5 14.5 30500.0 14.46
2021-01-20 14.5 14.36 14.46 14.49 27200.0 14.45
2021-01-19 14.49 14.39 14.41 14.44 31300.0 14.4
2021-01-15 14.53 14.34 14.53 14.41 23400.0 14.37
2021-01-14 14.7 14.44 14.7 14.48 32200.0 14.44
2021-01-13 14.7 14.6 14.63 14.7 35000.0 14.62
2021-01-12 14.7 14.49 14.69 14.61 9200.0 14.53
2021-01-11 14.74 14.42 14.42 14.73 70900.0 14.65
2021-01-08 14.6 14.49 14.55 14.49 23100.0 14.41
2021-01-07 14.71 14.41 14.66 14.53 31100.0 14.45
2021-01-06 14.73 14.66 14.73 14.67 8300.0 14.59
2021-01-05 14.72 14.6 14.6 14.68 28400.0 14.6
2021-01-04 14.73 14.64 14.73 14.7 16200.0 14.62
2020-12-31 14.73 14.63 14.63 14.73 19500.0 14.65
2020-12-30 14.69 14.57 14.6 14.58 17600.0 14.5
2020-12-29 14.63 14.5 14.63 14.53 13000.0 14.45
2020-12-28 14.56 14.45 14.51 14.52 24600.0 14.44
2020-12-24 14.64 14.47 14.48 14.5 15000.0 14.42
2020-12-23 14.7 14.3 14.7 14.46 26300.0 14.38
2020-12-22 14.59 14.47 14.57 14.59 26500.0 14.51
2020-12-21 14.51 14.4 14.45 14.44 9000.0 14.36
2020-12-18 14.5 14.3 14.36 14.45 28600.0 14.37
2020-12-17 14.33 14.26 14.33 14.29 28700.0 14.21
2020-12-16 14.32 14.18 14.27 14.27 85800.0 14.19
2020-12-15 14.3 14.24 14.24 14.27 19800.0 14.19
2020-12-14 14.38 14.27 14.37 14.28 11300.0 14.2
2020-12-11 14.51 14.35 14.46 14.38 30400.0 14.26
2020-12-10 14.52 14.42 14.51 14.44 18400.0 14.32
2020-12-09 14.55 14.42 14.53 14.46 32800.0 14.34
2020-12-08 14.72 14.5 14.72 14.56 45400.0 14.44
2020-12-07 14.6 14.5 14.6 14.56 29300.0 14.44
2020-12-04 14.6 14.24 14.6 14.49 44100.0 14.37
2020-12-03 14.65 14.49 14.65 14.55 17000.0 14.43
2020-12-02 14.66 14.52 14.61 14.52 60300.0 14.4
2020-12-01 14.61 14.55 14.57 14.61 11900.0 14.49
2020-11-30 14.57 14.52 14.57 14.54 6000.0 14.42
2020-11-27 14.57 14.51 14.57 14.53 12500.0 14.41
2020-11-25 14.56 14.28 14.56 14.48 26300.0 14.36
2020-11-24 14.5 14.43 14.48 14.43 17800.0 14.31
2020-11-23 14.49 14.38 14.39 14.49 23800.0 14.37
2020-11-20 14.42 14.3 14.3 14.4 28200.0 14.28
2020-11-19 14.38 14.27 14.36 14.37 46000.0 14.25
2020-11-18 14.36 14.31 14.32 14.34 27200.0 14.22
2020-11-17 14.37 14.24 14.37 14.34 10200.0 14.22
2020-11-16 14.33 14.24 14.33 14.28 24700.0 14.16
2020-11-13 14.35 14.24 14.35 14.29 51500.0 14.17
2020-11-12 14.35 14.27 14.28 14.34 11500.0 14.22
2020-11-11 14.35 14.29 14.35 14.34 14400.0 14.18
2020-11-10 14.4 14.29 14.37 14.32 27500.0 14.16
2020-11-09 14.49 14.29 14.49 14.35 32700.0 14.19
2020-11-06 14.48 14.44 14.46 14.44 19500.0 14.28
2020-11-05 14.48 14.35 14.4 14.46 40800.0 14.3
2020-11-04 14.4 14.32 14.35 14.4 23000.0 14.24
2020-11-03 14.25 14.16 14.2 14.2 10500.0 14.04
2020-11-02 14.2 14.11 14.11 14.16 17200.0 14.0
2020-10-30 14.2 14.12 14.12 14.2 4700.0 14.04
2020-10-29 14.2 14.09 14.2 14.1 30500.0 13.95
2020-10-28 14.29 14.2 14.25 14.2 17800.0 14.04
2020-10-27 14.27 14.11 14.26 14.19 15300.0 14.03
2020-10-26 14.34 14.21 14.23 14.25 15000.0 14.09
2020-10-23 14.34 14.27 14.34 14.29 4500.0 14.13
2020-10-22 14.34 14.22 14.32 14.3 15400.0 14.14
2020-10-21 14.31 14.28 14.3 14.28 7700.0 14.12
2020-10-20 14.35 14.21 14.23 14.35 14800.0 14.19
2020-10-19 14.34 14.21 14.25 14.25 13800.0 14.09
2020-10-16 14.27 14.24 14.26 14.24 4500.0 14.08
2020-10-15 14.29 14.25 14.27 14.25 3000.0 14.09
2020-10-14 14.4 14.26 14.35 14.32 10400.0 14.16
2020-10-13 14.41 14.32 14.41 14.35 14600.0 14.15
2020-10-12 14.46 14.35 14.4 14.4 16100.0 14.2
2020-10-09 14.46 14.36 14.46 14.4 3000.0 14.2
2020-10-08 14.37 14.27 14.37 14.32 22000.0 14.12
2020-10-07 14.38 14.26 14.37 14.33 33000.0 14.13
2020-10-06 14.47 14.33 14.38 14.36 35000.0 14.16
2020-10-05 14.37 14.05 14.36 14.29 24800.0 14.09
2020-10-02 14.47 14.35 14.37 14.36 16700.0 14.16
2020-10-01 14.41 14.34 14.34 14.41 2300.0 14.21
2020-09-30 14.41 14.29 14.34 14.29 7900.0 14.09
2020-09-29 14.4 14.34 14.38 14.37 7600.0 14.17
2020-09-28 14.48 14.33 14.33 14.48 10600.0 14.28
2020-09-25 14.37 14.19 14.19 14.32 6700.0 14.12
2020-09-24 14.4 14.16 14.18 14.2 3700.0 14.01
2020-09-23 14.27 14.14 14.27 14.21 14200.0 14.02
2020-09-22 14.36 14.15 14.2 14.2 24800.0 14.01
2020-09-21 14.29 14.1 14.29 14.21 36900.0 14.02
2020-09-18 14.33 14.27 14.27 14.29 13600.0 14.09
2020-09-17 14.33 14.23 14.29 14.3 31000.0 14.1
2020-09-16 14.26 14.24 14.26 14.25 1600.0 14.05
2020-09-15 14.24 14.2 14.21 14.23 7700.0 14.04
2020-09-14 14.29 14.21 14.27 14.23 14600.0 14.04
2020-09-11 14.35 14.29 14.35 14.29 2000.0 14.06
2020-09-10 14.29 14.23 14.25 14.26 12500.0 14.03
2020-09-09 14.35 14.21 14.21 14.24 22100.0 14.01
2020-09-08 14.49 14.14 14.45 14.14 14800.0 13.91
2020-09-04 14.39 14.34 14.34 14.35 7400.0 14.12
2020-09-03 14.42 14.36 14.38 14.37 7200.0 14.14
2020-09-02 14.42 14.38 14.4 14.39 7200.0 14.16
2020-09-01 14.49 14.39 14.49 14.45 7400.0 14.22
2020-08-31 14.49 14.3 14.4 14.48 41500.0 14.25
2020-08-28 14.54 14.36 14.54 14.4 5200.0 14.17
2020-08-27 14.45 14.33 14.45 14.36 19300.0 14.13
2020-08-26 14.41 14.33 14.36 14.4 6200.0 14.17
2020-08-25 14.54 14.34 14.52 14.34 29800.0 14.11
2020-08-24 14.55 14.48 14.48 14.52 22600.0 14.29
2020-08-21 14.57 14.35 14.39 14.57 12900.0 14.33
2020-08-20 14.42 14.38 14.41 14.38 14400.0 14.15
2020-08-19 14.4 14.36 14.38 14.39 20600.0 14.16
2020-08-18 14.43 14.35 14.42 14.43 8200.0 14.2
2020-08-17 14.63 14.35 14.35 14.44 20900.0 14.21
2020-08-14 14.44 14.35 14.38 14.39 23700.0 14.16
2020-08-13 14.45 14.37 14.4 14.4 7800.0 14.17
2020-08-12 14.84 14.29 14.33 14.48 37500.0 14.21
2020-08-11 14.35 14.31 14.31 14.32 9600.0 14.05
2020-08-10 14.44 14.28 14.36 14.31 26800.0 14.04
2020-08-07 14.44 14.3 14.3 14.34 36400.0 14.07
2020-08-06 14.43 14.31 14.41 14.39 19500.0 14.12
2020-08-05 14.46 14.4 14.41 14.41 10000.0 14.14
2020-08-04 14.44 14.29 14.29 14.41 25300.0 14.14
2020-08-03 14.44 14.33 14.33 14.43 7400.0 14.16
2020-07-31 14.32 14.21 14.21 14.28 26500.0 14.01
2020-07-30 14.55 14.2 14.31 14.22 72400.0 13.96
2020-07-29 14.38 14.19 14.27 14.23 31800.0 13.97
2020-07-28 14.64 14.27 14.64 14.27 4900.0 14.0
2020-07-27 14.3 14.23 14.23 14.27 4000.0 14.0
2020-07-24 14.6 14.2 14.27 14.25 9400.0 13.99
2020-07-23 14.27 14.19 14.19 14.23 13600.0 13.97
2020-07-22 14.35 14.14 14.26 14.21 28900.0 13.95
2020-07-21 14.63 14.27 14.63 14.27 7600.0 14.0
2020-07-20 14.32 14.23 14.32 14.29 7500.0 14.02
2020-07-17 14.32 14.2 14.25 14.32 12700.0 14.05
2020-07-16 14.32 14.25 14.32 14.25 13400.0 13.99
2020-07-15 14.35 14.14 14.15 14.32 18100.0 14.05
2020-07-14 14.2 14.13 14.2 14.17 20600.0 13.91
2020-07-13 14.34 14.18 14.31 14.21 9000.0 13.91
2020-07-10 14.36 14.27 14.29 14.27 20600.0 13.97
2020-07-09 14.39 14.29 14.29 14.3 23400.0 14.0
2020-07-08 14.42 14.16 14.24 14.28 40200.0 13.98
2020-07-07 14.27 14.15 14.16 14.16 13800.0 13.86
2020-07-06 14.22 14.07 14.07 14.19 7200.0 13.89
2020-07-02 14.78 14.14 14.78 14.14 18900.0 13.84
2020-07-01 14.2 14.11 14.11 14.15 22500.0 13.85
2020-06-30 14.25 13.94 13.99 14.21 22000.0 13.91
2020-06-29 14.03 13.92 13.95 13.94 11500.0 13.65
2020-06-26 14.03 13.89 13.89 14.03 44500.0 13.73
2020-06-25 13.9 13.84 13.88 13.89 19500.0 13.6
2020-06-24 13.88 13.82 13.87 13.86 29000.0 13.57
2020-06-23 13.85 13.75 13.75 13.85 8100.0 13.56
2020-06-22 13.78 13.75 13.77 13.77 5700.0 13.48
2020-06-19 13.79 13.74 13.74 13.75 6900.0 13.46
2020-06-18 13.78 13.74 13.78 13.77 31500.0 13.48
2020-06-17 13.86 13.68 13.86 13.74 16700.0 13.45
2020-06-16 13.94 13.68 13.68 13.85 47100.0 13.56
2020-06-15 14.04 13.75 13.86 13.75 34500.0 13.46
2020-06-12 13.88 13.8 13.83 13.88 5400.0 13.59
2020-06-11 13.89 13.77 13.83 13.8 16700.0 13.47
2020-06-10 13.88 13.81 13.83 13.88 14600.0 13.55
2020-06-09 14.02 13.8 13.83 13.81 26400.0 13.48
2020-06-08 13.88 13.83 13.83 13.87 12400.0 13.54
2020-06-05 13.9 13.77 13.79 13.81 29400.0 13.48
2020-06-04 13.85 13.73 13.85 13.78 23900.0 13.45
2020-06-03 13.96 13.82 13.92 13.82 29200.0 13.49
2020-06-02 14.04 13.88 13.9 13.89 16100.0 13.56
2020-06-01 13.98 13.88 13.88 13.89 24300.0 13.56
2020-05-29 13.9 13.81 13.81 13.89 15800.0 13.56
2020-05-28 13.83 13.73 13.78 13.83 8300.0 13.5
2020-05-27 13.73 13.68 13.72 13.68 13500.0 13.36
2020-05-26 13.75 13.55 13.75 13.67 26300.0 13.35
2020-05-22 13.6 13.4 13.42 13.52 29300.0 13.2
2020-05-21 13.41 13.33 13.38 13.41 20500.0 13.09
2020-05-20 13.38 13.32 13.32 13.34 17200.0 13.02
2020-05-19 13.33 13.2 13.25 13.32 25000.0 13.01
2020-05-18 13.3 13.14 13.14 13.26 20100.0 12.95
2020-05-15 13.33 13.11 13.33 13.15 9000.0 12.84
2020-05-14 13.19 13.08 13.18 13.14 10400.0 12.83
2020-05-13 13.45 13.19 13.45 13.21 17500.0 12.86
2020-05-12 13.46 13.34 13.4 13.4 14900.0 13.05
2020-05-11 13.43 13.31 13.4 13.42 26600.0 13.07
2020-05-08 13.39 13.3 13.3 13.39 36800.0 13.04
2020-05-07 13.37 13.29 13.29 13.35 14600.0 13.0
2020-05-06 13.31 13.21 13.25 13.3 13700.0 12.95
2020-05-05 13.57 13.18 13.31 13.28 76600.0 12.93
2020-05-04 13.23 13.11 13.18 13.23 12600.0 12.88
2020-05-01 13.15 13.0 13.0 13.14 28100.0 12.79
2020-04-30 13.17 13.02 13.05 13.03 32300.0 12.69
2020-04-29 13.12 12.96 13.01 13.03 28600.0 12.69
2020-04-28 12.97 12.9 12.92 12.97 18700.0 12.63
2020-04-27 12.95 12.86 12.94 12.9 62600.0 12.56
2020-04-24 13.1 12.95 13.08 13.0 45500.0 12.66
2020-04-23 13.22 13.12 13.2 13.13 25000.0 12.78
2020-04-22 13.17 13.1 13.11 13.17 32800.0 12.82
2020-04-21 13.19 13.07 13.19 13.07 19100.0 12.73
2020-04-20 13.26 13.16 13.22 13.16 13700.0 12.81
2020-04-17 13.8 13.23 13.35 13.23 42300.0 12.88
2020-04-16 13.27 13.2 13.2 13.23 6400.0 12.88
2020-04-15 13.27 13.17 13.23 13.26 23100.0 12.91
2020-04-14 13.4 13.19 13.19 13.25 21400.0 12.9
2020-04-13 13.35 13.18 13.35 13.18 19700.0 12.8
2020-04-09 13.42 13.13 13.13 13.34 52300.0 12.96
2020-04-08 13.23 13.04 13.04 13.13 22900.0 12.75
2020-04-07 13.15 12.95 12.95 13.06 21900.0 12.69
2020-04-06 12.99 12.71 12.71 12.92 33400.0 12.55
2020-04-03 12.97 12.62 12.9 12.67 19100.0 12.31
2020-04-02 13.18 12.9 13.13 12.9 26600.0 12.53
2020-04-01 13.33 12.99 13.32 13.17 59600.0 12.79
2020-03-31 13.44 13.32 13.32 13.33 28900.0 12.95
2020-03-30 13.53 13.16 13.18 13.41 27000.0 13.03
2020-03-27 13.39 12.98 12.98 13.13 38800.0 12.75
2020-03-26 13.55 12.92 13.0 13.33 43000.0 12.95
2020-03-25 13.07 12.34 12.34 12.8 71800.0 12.43
2020-03-24 12.49 12.02 12.02 12.35 44100.0 12.0
2020-03-23 12.64 11.78 12.64 11.98 77100.0 11.64
2020-03-20 13.14 12.46 12.98 12.65 59300.0 12.29
2020-03-19 13.29 11.97 12.13 13.29 73500.0 12.91
2020-03-18 12.8 11.42 12.8 12.09 71000.0 11.74
2020-03-17 13.0 12.75 13.0 12.83 38400.0 12.46
2020-03-16 13.12 12.41 13.12 12.88 28800.0 12.51
2020-03-13 13.5 13.11 13.11 13.16 35300.0 12.78
2020-03-12 14.02 12.9 14.02 12.9 79800.0 12.53
2020-03-11 14.18 14.04 14.18 14.1 67600.0 13.66
2020-03-10 14.27 14.21 14.27 14.22 31400.0 13.78
2020-03-09 14.32 14.16 14.32 14.25 51400.0 13.81
2020-03-06 14.38 14.27 14.27 14.3 14000.0 13.86
2020-03-05 14.32 14.26 14.3 14.29 16600.0 13.85
2020-03-04 14.33 14.26 14.31 14.3 6900.0 13.86
2020-03-03 14.32 14.22 14.22 14.32 20800.0 13.88
2020-03-02 14.27 14.18 14.23 14.21 20200.0 13.77
2020-02-28 14.38 14.12 14.12 14.14 61700.0 13.7
2020-02-27 14.37 14.3 14.37 14.31 26900.0 13.87
2020-02-26 14.35 14.32 14.33 14.34 9800.0 13.9
2020-02-25 14.41 14.35 14.37 14.37 11900.0 13.93
2020-02-24 14.44 14.35 14.44 14.39 17900.0 13.95
2020-02-21 14.42 14.37 14.42 14.38 5800.0 13.94
2020-02-20 14.41 14.26 14.26 14.4 31900.0 13.96
2020-02-19 14.31 14.24 14.25 14.28 17500.0 13.84
2020-02-18 14.32 14.25 14.26 14.29 12400.0 13.85