Nuveen Georgia Quality Municipal Income Fund のデータ

Nuveen Georgia Quality Municipal Income Fund の基本情報

名前 Nuveen Georgia Quality Municipal Income Fund
ティッカー NKG
国 United States
上場年 2002.0
セクター nan

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

Date High Low Open Close Volume Adj Close
2021-02-16 13.14 12.99 13.14 13.04 34900.0 13.04
2021-02-12 13.16 13.12 13.16 13.13 11700.0 13.13
2021-02-11 13.23 13.09 13.23 13.13 14200.0 13.13
2021-02-10 13.21 13.08 13.08 13.16 34500.0 13.11
2021-02-09 13.11 13.05 13.05 13.08 14100.0 13.04
2021-02-08 13.09 13.02 13.04 13.04 40100.0 13.0
2021-02-05 13.12 13.01 13.1 13.06 42600.0 13.02
2021-02-04 13.12 13.06 13.12 13.1 37700.0 13.06
2021-02-03 13.1 13.06 13.1 13.1 11700.0 13.06
2021-02-02 13.31 13.06 13.31 13.1 9600.0 13.06
2021-02-01 13.22 13.07 13.22 13.13 19500.0 13.09
2021-01-29 13.16 13.05 13.16 13.12 16200.0 13.08
2021-01-28 13.19 12.92 13.04 13.19 21200.0 13.14
2021-01-27 13.01 12.93 13.01 12.93 28500.0 12.89
2021-01-26 12.99 12.89 12.99 12.97 44000.0 12.93
2021-01-25 12.96 12.9 12.96 12.94 17300.0 12.9
2021-01-22 12.99 12.93 12.99 12.96 18600.0 12.92
2021-01-21 14.21 12.92 12.92 12.98 23600.0 12.94
2021-01-20 12.99 12.89 12.93 12.95 17300.0 12.91
2021-01-19 12.99 12.86 12.88 12.92 36200.0 12.88
2021-01-15 12.91 12.85 12.9 12.9 13500.0 12.86
2021-01-14 12.99 12.83 12.99 12.9 13200.0 12.86
2021-01-13 13.0 12.86 12.98 12.96 30900.0 12.87
2021-01-12 12.92 12.82 12.92 12.87 8400.0 12.78
2021-01-11 12.9 12.85 12.9 12.9 13200.0 12.81
2021-01-08 13.0 12.88 12.91 12.94 26000.0 12.85
2021-01-07 13.02 12.9 13.0 12.94 20600.0 12.85
2021-01-06 13.04 12.83 12.93 13.03 46000.0 12.94
2021-01-05 12.98 12.94 12.97 12.95 2300.0 12.86
2021-01-04 13.07 12.97 13.06 13.0 10500.0 12.91
2020-12-31 13.07 12.86 12.94 13.07 28900.0 12.98
2020-12-30 12.92 12.79 12.81 12.92 12300.0 12.83
2020-12-29 12.85 12.8 12.85 12.83 10400.0 12.74
2020-12-28 12.84 12.76 12.8 12.82 11300.0 12.73
2020-12-24 12.81 12.77 12.81 12.8 12700.0 12.71
2020-12-23 12.91 12.78 12.79 12.8 4800.0 12.71
2020-12-22 12.8 12.45 12.8 12.75 19700.0 12.66
2020-12-21 12.87 12.8 12.81 12.81 21500.0 12.72
2020-12-18 12.85 12.8 12.82 12.8 17100.0 12.71
2020-12-17 12.87 12.8 12.83 12.82 21800.0 12.73
2020-12-16 12.91 12.83 12.91 12.86 10200.0 12.77
2020-12-15 13.0 12.87 12.97 12.94 28500.0 12.85
2020-12-14 12.98 12.88 12.9 12.98 23100.0 12.89
2020-12-11 12.96 12.91 12.93 12.95 28600.0 12.82
2020-12-10 12.95 12.88 12.88 12.93 11400.0 12.8
2020-12-09 12.95 12.83 12.86 12.89 29100.0 12.76
2020-12-08 13.15 12.82 12.82 12.87 58900.0 12.74
2020-12-07 12.86 12.85 12.86 12.85 1200.0 12.72
2020-12-04 12.85 12.82 12.83 12.85 8200.0 12.72
2020-12-03 12.86 12.82 12.85 12.85 6700.0 12.72
2020-12-02 12.89 12.81 12.89 12.86 33600.0 12.73
2020-12-01 13.07 12.66 12.78 12.85 50000.0 12.72
2020-11-30 12.72 12.61 12.68 12.72 25000.0 12.59
2020-11-27 12.79 12.65 12.75 12.74 17400.0 12.61
2020-11-25 12.74 12.66 12.68 12.72 14100.0 12.59
2020-11-24 12.69 12.6 12.6 12.69 14000.0 12.56
2020-11-23 12.75 12.62 12.66 12.63 6100.0 12.5
2020-11-20 12.63 12.6 12.6 12.63 18100.0 12.5
2020-11-19 12.6 12.56 12.59 12.59 3900.0 12.46
2020-11-18 12.61 12.48 12.48 12.6 10200.0 12.47
2020-11-17 12.54 12.39 12.54 12.5 26100.0 12.37
2020-11-16 12.51 12.38 12.44 12.5 20800.0 12.37
2020-11-13 12.44 12.42 12.43 12.44 7500.0 12.31
2020-11-12 12.44 12.32 12.43 12.38 66500.0 12.25
2020-11-11 12.48 12.42 12.48 12.47 18700.0 12.3
2020-11-10 12.52 12.4 12.44 12.52 29100.0 12.35
2020-11-09 12.56 12.42 12.47 12.47 37300.0 12.3
2020-11-06 12.49 12.4 12.46 12.45 17200.0 12.28
2020-11-05 12.45 12.25 12.25 12.45 66600.0 12.28
2020-11-04 12.34 12.17 12.19 12.31 29100.0 12.14
2020-11-03 12.19 12.1 12.11 12.1 27300.0 11.93
2020-11-02 12.16 12.11 12.14 12.11 23300.0 11.94
2020-10-30 12.14 12.09 12.11 12.1 10500.0 11.93
2020-10-29 12.14 11.98 11.99 12.07 17000.0 11.9
2020-10-28 12.18 11.88 12.15 11.99 54700.0 11.82
2020-10-27 12.26 12.15 12.26 12.15 21700.0 11.98
2020-10-26 12.29 12.23 12.29 12.23 6700.0 12.06
2020-10-23 12.35 12.25 12.29 12.3 12700.0 12.13
2020-10-22 12.36 12.28 12.36 12.28 5100.0 12.11
2020-10-21 12.36 12.31 12.35 12.31 17500.0 12.14
2020-10-20 12.33 12.28 12.28 12.3 13800.0 12.13
2020-10-19 12.32 12.24 12.24 12.25 19300.0 12.08
2020-10-16 12.34 12.26 12.33 12.26 6500.0 12.09
2020-10-15 12.31 12.25 12.31 12.3 10500.0 12.13
2020-10-14 12.36 12.2 12.3 12.29 32800.0 12.12
2020-10-13 12.41 12.28 12.31 12.31 13600.0 12.09
2020-10-12 12.31 12.27 12.27 12.31 7500.0 12.09
2020-10-09 12.33 12.27 12.29 12.28 6500.0 12.07
2020-10-08 12.3 12.26 12.3 12.26 3800.0 12.05
2020-10-07 12.45 12.15 12.24 12.26 21400.0 12.05
2020-10-06 12.28 12.23 12.23 12.23 24400.0 12.02
2020-10-05 12.24 12.18 12.21 12.22 36800.0 12.01
2020-10-02 12.25 12.1 12.19 12.23 67600.0 12.02
2020-10-01 12.2 12.17 12.2 12.18 12400.0 11.97
2020-09-30 12.2 12.12 12.19 12.2 43800.0 11.99
2020-09-29 12.23 12.14 12.2 12.18 39800.0 11.97
2020-09-28 12.31 12.22 12.25 12.22 36400.0 12.01
2020-09-25 12.29 12.2 12.24 12.25 17400.0 12.04
2020-09-24 12.31 12.13 12.28 12.3 34900.0 12.08
2020-09-23 12.34 12.29 12.34 12.3 45000.0 12.08
2020-09-22 12.34 12.31 12.34 12.32 2200.0 12.1
2020-09-21 12.35 12.31 12.35 12.31 26700.0 12.09
2020-09-18 12.38 12.35 12.37 12.36 4000.0 12.14
2020-09-17 12.39 12.33 12.34 12.37 24200.0 12.15
2020-09-16 12.42 12.35 12.42 12.41 9500.0 12.19
2020-09-15 12.4 12.38 12.38 12.4 8500.0 12.18
2020-09-14 12.4 12.36 12.39 12.39 13500.0 12.17
2020-09-11 12.41 12.35 12.35 12.4 31300.0 12.14
2020-09-10 12.45 12.37 12.45 12.37 6200.0 12.11
2020-09-09 12.43 12.32 12.32 12.38 26100.0 12.12
2020-09-08 12.4 12.31 12.4 12.35 4300.0 12.09
2020-09-04 12.38 12.3 12.34 12.38 16200.0 12.12
2020-09-03 12.4 12.35 12.4 12.35 7000.0 12.09
2020-09-02 12.42 12.4 12.4 12.41 5500.0 12.15
2020-09-01 12.47 12.36 12.42 12.37 23500.0 12.11
2020-08-31 12.41 12.3 12.34 12.39 11500.0 12.13
2020-08-28 12.41 12.23 12.25 12.37 14300.0 12.11
2020-08-27 12.31 12.25 12.3 12.25 5900.0 12.0
2020-08-26 12.43 12.12 12.39 12.29 17800.0 12.04
2020-08-25 12.44 12.39 12.42 12.39 7100.0 12.13
2020-08-24 12.56 12.42 12.52 12.45 33900.0 12.19
2020-08-21 12.58 12.5 12.5 12.52 8900.0 12.26
2020-08-20 12.6 12.5 12.6 12.52 6300.0 12.26
2020-08-19 12.68 12.55 12.67 12.6 22500.0 12.34
2020-08-18 12.73 12.64 12.68 12.68 26200.0 12.42
2020-08-17 12.75 12.67 12.67 12.74 34600.0 12.48
2020-08-14 12.79 12.66 12.75 12.68 21900.0 12.42
2020-08-13 13.0 12.71 12.79 12.71 26300.0 12.45
2020-08-12 12.84 12.74 12.74 12.81 14500.0 12.51
2020-08-11 12.83 12.78 12.81 12.78 14600.0 12.48
2020-08-10 12.86 12.78 12.82 12.83 4100.0 12.53
2020-08-07 12.77 12.74 12.77 12.75 5900.0 12.45
2020-08-06 12.74 12.67 12.67 12.72 6800.0 12.42
2020-08-05 12.74 12.66 12.66 12.7 5000.0 12.4
2020-08-04 12.78 12.61 12.78 12.66 13200.0 12.36
2020-08-03 12.69 12.6 12.68 12.61 21600.0 12.31
2020-07-31 12.59 12.55 12.59 12.59 5600.0 12.29
2020-07-30 12.57 12.45 12.45 12.51 14900.0 12.21
2020-07-29 12.5 12.48 12.48 12.5 30000.0 12.2
2020-07-28 12.6 12.46 12.49 12.49 18000.0 12.19
2020-07-27 12.54 12.46 12.46 12.54 3500.0 12.24
2020-07-24 12.49 12.47 12.47 12.47 5700.0 12.17
2020-07-23 12.51 12.42 12.49 12.46 20900.0 12.16
2020-07-22 12.53 12.44 12.53 12.53 19200.0 12.23
2020-07-21 12.5 12.39 12.47 12.48 4400.0 12.18
2020-07-20 12.44 12.36 12.4 12.4 9200.0 12.11
2020-07-17 12.35 12.35 12.35 12.35 100.0 12.06
2020-07-16 12.42 12.3 12.36 12.41 2800.0 12.12
2020-07-15 12.4 12.31 12.4 12.36 2600.0 12.07
2020-07-14 12.42 12.3 12.42 12.31 8700.0 12.02
2020-07-13 12.5 12.34 12.34 12.43 14700.0 12.1
2020-07-10 12.38 12.31 12.37 12.32 11400.0 11.99
2020-07-09 12.38 12.27 12.34 12.32 20600.0 11.99
2020-07-08 12.37 12.26 12.32 12.26 17500.0 11.93
2020-07-07 12.33 12.24 12.3 12.27 16000.0 11.94
2020-07-06 12.31 12.27 12.31 12.31 11800.0 11.98
2020-07-02 12.31 12.21 12.26 12.29 5400.0 11.96
2020-07-01 12.3 12.23 12.28 12.3 10700.0 11.97
2020-06-30 12.28 12.09 12.28 12.2 13300.0 11.87
2020-06-29 12.2 12.01 12.02 12.2 34300.0 11.87
2020-06-26 12.05 12.02 12.05 12.02 12900.0 11.7
2020-06-25 12.1 12.05 12.1 12.06 16000.0 11.74
2020-06-24 12.11 12.01 12.04 12.09 8100.0 11.77
2020-06-23 12.17 12.11 12.13 12.11 22000.0 11.78
2020-06-22 12.15 12.12 12.14 12.12 2100.0 11.79
2020-06-19 12.13 12.09 12.09 12.13 3600.0 11.8
2020-06-18 12.15 12.08 12.08 12.11 8900.0 11.78
2020-06-17 12.13 12.08 12.12 12.1 10700.0 11.77
2020-06-16 12.23 12.0 12.05 12.12 19200.0 11.79
2020-06-15 12.06 11.96 12.04 12.06 22200.0 11.74
2020-06-12 12.06 12.04 12.05 12.06 8900.0 11.74
2020-06-11 12.15 12.05 12.15 12.08 25500.0 11.72
2020-06-10 12.19 12.08 12.13 12.14 22300.0 11.77
2020-06-09 12.16 12.13 12.16 12.13 3200.0 11.76
2020-06-08 12.15 12.06 12.07 12.13 9500.0 11.76
2020-06-05 12.1 12.04 12.1 12.06 7200.0 11.7
2020-06-04 12.11 12.07 12.09 12.07 4500.0 11.71
2020-06-03 12.11 12.02 12.07 12.11 25200.0 11.75
2020-06-02 12.11 12.03 12.05 12.03 7900.0 11.67
2020-06-01 12.11 12.0 12.11 12.01 19200.0 11.65
2020-05-29 12.04 11.95 12.04 11.98 12800.0 11.62
2020-05-28 11.96 11.85 11.85 11.94 14800.0 11.58
2020-05-27 11.88 11.77 11.77 11.84 17800.0 11.48
2020-05-26 11.79 11.7 11.77 11.77 14500.0 11.42
2020-05-22 11.75 11.68 11.69 11.7 16500.0 11.35
2020-05-21 11.77 11.63 11.75 11.66 33800.0 11.31
2020-05-20 11.7 11.66 11.7 11.67 18600.0 11.32
2020-05-19 11.67 11.64 11.64 11.67 4400.0 11.32
2020-05-18 11.67 11.57 11.63 11.62 30900.0 11.27
2020-05-15 11.66 11.54 11.62 11.6 12600.0 11.25
2020-05-14 11.67 11.59 11.62 11.6 16700.0 11.25
2020-05-13 11.79 11.69 11.77 11.71 35800.0 11.32
2020-05-12 11.79 11.73 11.73 11.77 56100.0 11.38
2020-05-11 11.76 11.67 11.75 11.75 9400.0 11.36
2020-05-08 11.74 11.68 11.68 11.72 3600.0 11.33
2020-05-07 11.82 11.64 11.79 11.7 14200.0 11.31
2020-05-06 11.7 11.62 11.62 11.7 24100.0 11.31
2020-05-05 11.63 11.54 11.54 11.63 37700.0 11.24
2020-05-04 11.75 11.53 11.55 11.66 29500.0 11.27
2020-05-01 11.62 11.52 11.62 11.54 5600.0 11.15
2020-04-30 11.58 11.47 11.54 11.5 8500.0 11.12
2020-04-29 11.58 11.45 11.45 11.5 32800.0 11.12
2020-04-28 11.46 11.36 11.45 11.44 11900.0 11.06
2020-04-27 11.48 11.29 11.48 11.36 20900.0 10.98
2020-04-24 11.57 11.52 11.55 11.53 5800.0 11.14
2020-04-23 11.7 11.53 11.68 11.53 54900.0 11.14
2020-04-22 11.78 11.71 11.78 11.75 9100.0 11.36
2020-04-21 11.91 11.75 11.91 11.75 3600.0 11.36
2020-04-20 11.9 11.86 11.9 11.86 6600.0 11.46
2020-04-17 11.96 11.91 11.96 11.95 7900.0 11.55
2020-04-16 11.96 11.95 11.95 11.95 2900.0 11.55
2020-04-15 11.98 11.95 11.95 11.98 4300.0 11.58
2020-04-14 12.6 11.93 12.6 12.01 76200.0 11.61
2020-04-13 11.99 11.93 11.93 11.94 3100.0 11.51
2020-04-09 12.08 11.84 11.84 12.06 22100.0 11.62
2020-04-08 11.76 11.59 11.61 11.76 1700.0 11.33
2020-04-07 11.72 11.6 11.6 11.63 5000.0 11.21
2020-04-06 11.7 11.41 11.41 11.58 6000.0 11.16
2020-04-03 11.73 11.3 11.45 11.38 40100.0 10.97
2020-04-02 11.7 11.5 11.7 11.59 12900.0 11.17
2020-04-01 11.86 11.6 11.84 11.69 19800.0 11.26
2020-03-31 12.04 11.88 12.04 11.88 3600.0 11.45
2020-03-30 12.15 11.82 12.15 11.82 20000.0 11.39
2020-03-27 12.06 11.8 11.86 11.91 6000.0 11.48
2020-03-26 12.18 11.51 11.51 11.97 11700.0 11.53
2020-03-25 11.66 10.87 10.87 11.66 22900.0 11.24
2020-03-24 10.95 10.5 10.5 10.95 9800.0 10.55
2020-03-23 10.84 10.36 10.84 10.4 8900.0 10.02
2020-03-20 11.45 10.33 10.38 10.73 47000.0 10.34
2020-03-19 10.58 9.7 9.7 10.58 38300.0 10.19
2020-03-18 11.28 9.01 11.28 9.7 52600.0 9.35
2020-03-17 11.5 11.21 11.48 11.31 12700.0 10.9
2020-03-16 11.53 11.07 11.53 11.53 19900.0 11.11
2020-03-13 11.74 11.57 11.59 11.71 13000.0 11.28
2020-03-12 12.1 11.07 12.1 11.43 27100.0 11.01
2020-03-11 12.68 12.3 12.61 12.31 11400.0 11.83
2020-03-10 12.85 12.71 12.82 12.72 16100.0 12.22
2020-03-09 13.04 12.8 13.04 12.81 15100.0 12.31
2020-03-06 13.02 13.0 13.0 13.02 2000.0 12.51
2020-03-05 13.07 12.93 13.06 12.95 8600.0 12.44
2020-03-04 13.11 13.03 13.11 13.05 18900.0 12.54
2020-03-03 13.1 13.01 13.01 13.09 13200.0 12.58
2020-03-02 13.09 12.86 12.95 13.01 8400.0 12.5
2020-02-28 13.0 12.6 12.98 12.85 34300.0 12.34
2020-02-27 13.11 12.99 13.08 13.05 13800.0 12.54
2020-02-26 13.07 12.97 13.07 13.02 18700.0 12.51
2020-02-25 13.1 13.03 13.03 13.08 15900.0 12.57
2020-02-24 13.06 12.99 13.02 13.06 12500.0 12.55
2020-02-21 13.02 12.96 12.96 13.0 6300.0 12.49
2020-02-20 13.02 12.92 13.0 12.98 24600.0 12.47
2020-02-19 13.02 12.94 12.95 13.01 9900.0 12.5
2020-02-18 12.99 12.94 12.99 12.97 18900.0 12.46