Nuveen Minnesota Quality Municipal Income Fund のデータ

Nuveen Minnesota Quality Municipal Income Fund の基本情報

名前 Nuveen Minnesota Quality Municipal Income Fund
ティッカー NMS
国 United States
上場年 2014.0
セクター nan

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

Date High Low Open Close Volume Adj Close
2021-02-16 15.31 15.12 15.29 15.2 6400.0 15.2
2021-02-12 15.29 15.29 15.29 15.29 900.0 15.29
2021-02-11 15.29 15.28 15.28 15.29 3000.0 15.29
2021-02-10 15.29 15.11 15.11 15.24 4600.0 15.19
2021-02-09 15.24 15.0 15.03 15.15 12600.0 15.1
2021-02-08 15.0 14.9 14.96 14.95 2800.0 14.9
2021-02-05 15.0 14.91 15.0 15.0 2900.0 14.95
2021-02-04 15.05 14.67 15.05 15.02 23800.0 14.97
2021-02-03 15.09 15.0 15.0 15.09 3800.0 15.04
2021-02-02 15.38 14.95 14.95 15.02 12200.0 14.97
2021-02-01 15.01 15.0 15.0 15.01 5200.0 14.96
2021-01-29 15.01 14.89 14.99 15.0 11900.0 14.95
2021-01-28 15.0 14.98 15.0 15.0 5300.0 14.95
2021-01-27 14.94 14.85 14.85 14.94 5600.0 14.89
2021-01-26 14.91 14.83 14.9 14.91 5300.0 14.86
2021-01-25 14.9 14.73 14.73 14.9 4100.0 14.85
2021-01-22 14.9 14.72 14.86 14.73 6700.0 14.68
2021-01-21 14.9 14.87 14.89 14.9 8000.0 14.85
2021-01-20 15.07 14.81 14.83 15.07 5100.0 15.02
2021-01-19 14.86 14.84 14.86 14.86 4900.0 14.81
2021-01-15 14.91 14.75 14.8 14.91 4900.0 14.86
2021-01-14 15.07 14.67 15.07 14.88 17800.0 14.83
2021-01-13 15.0 14.64 14.81 15.0 5000.0 14.9
2021-01-12 14.97 14.75 14.75 14.91 7700.0 14.81
2021-01-11 14.73 14.7 14.7 14.73 1100.0 14.63
2021-01-08 14.66 14.54 14.61 14.66 14700.0 14.56
2021-01-07 14.69 14.6 14.67 14.66 9300.0 14.56
2021-01-06 14.81 14.64 14.77 14.72 23100.0 14.62
2021-01-05 14.78 14.64 14.78 14.64 2000.0 14.54
2021-01-04 14.81 14.67 14.78 14.67 4400.0 14.57
2020-12-31 14.88 14.65 14.7 14.83 20700.0 14.73
2020-12-30 14.7 14.65 14.69 14.65 7200.0 14.55
2020-12-29 14.7 14.64 14.7 14.69 17700.0 14.59
2020-12-28 14.7 14.54 14.7 14.7 6900.0 14.6
2020-12-24 14.71 14.67 14.69 14.67 2200.0 14.57
2020-12-23 14.72 14.66 14.72 14.71 5100.0 14.61
2020-12-22 14.72 14.64 14.72 14.69 3200.0 14.59
2020-12-21 14.72 14.68 14.72 14.71 7100.0 14.61
2020-12-18 14.95 14.72 14.87 14.72 2800.0 14.62
2020-12-17 14.8 14.66 14.78 14.72 10100.0 14.62
2020-12-16 14.73 14.61 14.72 14.73 1300.0 14.62
2020-12-15 14.8 14.69 14.8 14.71 13300.0 14.61
2020-12-14 14.69 14.6 14.6 14.68 23700.0 14.58
2020-12-11 14.73 14.6 14.73 14.67 900.0 14.51
2020-12-10 14.71 14.59 14.71 14.59 4200.0 14.44
2020-12-09 14.92 14.64 14.77 14.68 5600.0 14.52
2020-12-08 14.94 14.62 14.94 14.64 25600.0 14.49
2020-12-07 15.0 14.9 15.0 14.95 3400.0 14.79
2020-12-04 14.99 14.95 14.95 14.95 34300.0 14.79
2020-12-03 14.95 14.88 14.95 14.94 3700.0 14.78
2020-12-02 14.97 14.86 14.86 14.92 2800.0 14.76
2020-12-01 14.97 14.86 14.95 14.97 5900.0 14.81
2020-11-30 14.95 14.82 14.82 14.95 2400.0 14.79
2020-11-27 14.97 14.82 14.97 14.91 500.0 14.75
2020-11-25 14.93 14.8 14.8 14.89 1800.0 14.73
2020-11-24 14.97 14.83 14.83 14.97 4400.0 14.81
2020-11-23 14.97 14.91 14.92 14.91 5600.0 14.76
2020-11-20 14.86 14.83 14.86 14.83 2800.0 14.67
2020-11-19 14.92 14.79 14.79 14.92 2100.0 14.76
2020-11-18 14.9 14.79 14.9 14.79 2000.0 14.63
2020-11-17 14.97 14.72 14.8 14.97 3000.0 14.81
2020-11-16 14.89 14.8 14.8 14.84 1100.0 14.68
2020-11-13 14.89 14.75 14.77 14.89 1100.0 14.73
2020-11-12 14.81 14.65 14.65 14.81 2400.0 14.65
2020-11-11 14.74 14.7 14.7 14.7 700.0 14.49
2020-11-10 14.75 14.66 14.67 14.75 5500.0 14.55
2020-11-09 14.77 14.66 14.66 14.75 3600.0 14.54
2020-11-06 14.78 14.62 14.78 14.62 3100.0 14.42
2020-11-05 14.75 14.65 14.68 14.65 4000.0 14.44
2020-11-04 14.78 14.52 14.52 14.78 3500.0 14.57
2020-11-03 14.6 14.44 14.6 14.47 1500.0 14.27
2020-11-02 14.8 14.46 14.8 14.46 12400.0 14.26
2020-10-30 14.75 14.5 14.66 14.62 3000.0 14.42
2020-10-29 14.9 14.52 14.9 14.68 8800.0 14.48
2020-10-28 14.98 14.85 14.98 14.85 600.0 14.64
2020-10-27 15.0 14.78 14.78 15.0 4000.0 14.79
2020-10-26 14.82 14.66 14.82 14.71 5700.0 14.5
2020-10-23 14.72 14.61 14.66 14.61 5100.0 14.4
2020-10-22 14.65 14.64 14.64 14.65 3600.0 14.44
2020-10-21 14.68 14.53 14.53 14.65 7700.0 14.44
2020-10-20 14.75 14.57 14.57 14.75 1500.0 14.54
2020-10-19 14.78 14.61 14.77 14.73 6100.0 14.52
2020-10-16 14.77 14.66 14.66 14.77 3200.0 14.56
2020-10-15 14.62 14.6 14.62 14.6 2800.0 14.39
2020-10-14 14.78 14.69 14.71 14.69 4500.0 14.48
2020-10-13 14.87 14.54 14.64 14.87 6800.0 14.61
2020-10-12 14.47 14.44 14.45 14.44 600.0 14.18
2020-10-09 14.64 14.36 14.39 14.51 3000.0 14.25
2020-10-08 14.37 14.36 14.37 14.36 1000.0 14.11
2020-10-07 14.41 14.23 14.33 14.25 4500.0 14.0
2020-10-06 14.4 14.35 14.39 14.4 1600.0 14.15
2020-10-05 14.27 14.14 14.14 14.27 1000.0 14.02
2020-10-02 14.63 14.02 14.63 14.13 13700.0 13.88
2020-10-01 14.34 14.2 14.25 14.34 1700.0 14.09
2020-09-30 14.17 14.1 14.15 14.1 1600.0 13.85
2020-09-29 14.2 14.06 14.2 14.06 8100.0 13.82
2020-09-28 14.1 13.99 13.99 14.06 11200.0 13.81
2020-09-25 13.93 13.93 13.93 13.93 500.0 13.68
2020-09-24 13.96 13.9 13.94 13.91 4200.0 13.66
2020-09-23 14.01 13.85 13.99 13.95 12200.0 13.7
2020-09-22 14.0 13.78 13.88 13.95 7800.0 13.7
2020-09-21 13.92 13.78 13.91 13.87 4300.0 13.63
2020-09-18 13.97 13.95 13.96 13.95 4600.0 13.71
2020-09-17 14.0 13.85 14.0 13.85 7800.0 13.61
2020-09-16 13.99 13.95 13.99 13.99 7700.0 13.74
2020-09-15 14.32 13.95 14.32 14.0 16700.0 13.75
2020-09-14 14.32 14.17 14.32 14.17 2800.0 13.92
2020-09-11 14.49 14.28 14.49 14.3 4500.0 14.0
2020-09-10 14.75 14.44 14.75 14.5 9700.0 14.2
2020-09-09 14.98 14.6 14.6 14.75 6000.0 14.44
2020-09-08 14.92 14.66 14.92 14.66 500.0 14.36
2020-09-04 14.85 14.85 14.85 14.85 0.0 14.54
2020-09-03 14.95 14.72 14.95 14.85 2700.0 14.54
2020-09-02 14.99 14.74 14.8 14.99 4600.0 14.68
2020-09-01 15.0 14.8 15.0 14.85 5000.0 14.54
2020-08-31 15.0 14.99 15.0 14.99 1500.0 14.68
2020-08-28 14.81 14.74 14.81 14.8 6100.0 14.49
2020-08-27 14.81 14.8 14.8 14.8 3700.0 14.49
2020-08-26 14.82 14.8 14.82 14.8 1000.0 14.49
2020-08-25 14.79 14.72 14.75 14.77 4800.0 14.46
2020-08-24 14.74 14.7 14.74 14.72 23600.0 14.41
2020-08-21 14.9 14.77 14.9 14.77 1800.0 14.46
2020-08-20 14.86 14.72 14.72 14.8 2800.0 14.48
2020-08-19 15.0 15.0 15.0 15.0 200.0 14.69
2020-08-18 14.9 14.78 14.78 14.9 300.0 14.58
2020-08-17 14.95 14.8 14.8 14.95 4600.0 14.64
2020-08-14 14.8 14.73 14.73 14.77 4400.0 14.46
2020-08-13 14.97 14.72 14.97 14.76 11600.0 14.45
2020-08-12 15.0 15.0 15.0 15.0 1900.0 14.64
2020-08-11 14.99 14.77 14.77 14.95 6800.0 14.59
2020-08-10 14.9 14.75 14.76 14.84 4200.0 14.48
2020-08-07 14.85 14.85 14.85 14.85 700.0 14.49
2020-08-06 14.81 14.75 14.75 14.81 1900.0 14.46
2020-08-05 14.79 14.72 14.72 14.79 9900.0 14.43
2020-08-04 14.74 14.55 14.62 14.74 8300.0 14.38
2020-08-03 14.62 14.55 14.62 14.55 2000.0 14.2
2020-07-31 14.61 14.48 14.48 14.61 1300.0 14.26
2020-07-30 14.56 14.36 14.56 14.5 2300.0 14.15
2020-07-29 14.51 14.36 14.36 14.41 4400.0 14.06
2020-07-28 14.56 14.41 14.41 14.52 3700.0 14.17
2020-07-27 14.45 14.39 14.45 14.4 3700.0 14.05
2020-07-24 14.59 14.35 14.58 14.37 8800.0 14.02
2020-07-23 14.45 14.4 14.44 14.45 2000.0 14.1
2020-07-22 14.45 14.37 14.45 14.41 9300.0 14.06
2020-07-21 14.4 14.4 14.4 14.4 300.0 14.06
2020-07-20 14.75 14.41 14.75 14.41 2100.0 14.06
2020-07-17 14.43 14.4 14.43 14.43 1600.0 14.08
2020-07-16 14.59 14.41 14.5 14.59 5600.0 14.24
2020-07-15 14.53 14.47 14.47 14.53 2000.0 14.18
2020-07-14 14.31 14.16 14.16 14.31 1000.0 13.96
2020-07-13 14.48 14.48 14.48 14.48 100.0 14.08
2020-07-10 14.49 14.22 14.3 14.49 5600.0 14.09
2020-07-09 14.5 14.46 14.5 14.49 3800.0 14.09
2020-07-08 14.5 14.41 14.41 14.5 2100.0 14.1
2020-07-07 14.5 14.25 14.25 14.5 3300.0 14.1
2020-07-06 14.41 14.25 14.25 14.25 6500.0 13.86
2020-07-02 14.26 14.16 14.16 14.25 2700.0 13.86
2020-07-01 14.26 14.16 14.26 14.22 2700.0 13.83
2020-06-30 14.23 14.13 14.13 14.23 2000.0 13.84
2020-06-29 14.26 14.26 14.26 14.26 2400.0 13.87
2020-06-26 14.18 14.07 14.15 14.18 2600.0 13.79
2020-06-25 14.21 14.1 14.1 14.21 1300.0 13.82
2020-06-24 14.12 14.01 14.09 14.08 4900.0 13.69
2020-06-23 14.12 13.95 13.95 14.12 4700.0 13.73
2020-06-22 13.92 13.71 13.71 13.92 5700.0 13.53
2020-06-19 13.9 13.67 13.9 13.85 3500.0 13.47
2020-06-18 13.88 13.77 13.77 13.88 1300.0 13.5
2020-06-17 13.84 13.7 13.7 13.84 4900.0 13.46
2020-06-16 13.68 13.68 13.68 13.68 0.0 13.3
2020-06-15 13.68 13.5 13.5 13.68 3200.0 13.3
2020-06-12 13.55 13.42 13.42 13.5 4700.0 13.13
2020-06-11 13.61 13.45 13.5 13.47 5100.0 13.05
2020-06-10 13.85 13.44 13.83 13.44 21600.0 13.02
2020-06-09 14.07 13.91 14.0 13.91 2800.0 13.48
2020-06-08 14.1 13.93 13.93 14.06 4500.0 13.62
2020-06-05 14.01 13.8 13.95 13.99 3100.0 13.56
2020-06-04 14.14 13.6 14.1 13.6 4700.0 13.18
2020-06-03 14.1 13.92 14.1 13.92 3600.0 13.49
2020-06-02 14.1 13.81 13.82 14.06 17200.0 13.62
2020-06-01 13.77 13.61 13.74 13.77 2700.0 13.34
2020-05-29 14.01 13.47 13.99 13.55 7100.0 13.13
2020-05-28 14.01 13.83 13.91 13.83 1700.0 13.4
2020-05-27 13.82 13.3 13.3 13.82 13600.0 13.39
2020-05-26 13.41 13.25 13.25 13.3 1700.0 12.89
2020-05-22 13.2 13.17 13.17 13.2 2000.0 12.79
2020-05-21 13.08 13.08 13.08 13.08 200.0 12.67
2020-05-20 13.24 13.14 13.24 13.14 4200.0 12.73
2020-05-19 13.23 13.01 13.01 13.1 14800.0 12.69
2020-05-18 13.78 12.54 13.78 13.03 39000.0 12.63
2020-05-15 13.63 13.63 13.63 13.63 1300.0 13.21
2020-05-14 13.87 13.52 13.87 13.69 4100.0 13.27
2020-05-13 14.14 13.73 13.86 13.8 3600.0 13.33
2020-05-12 14.06 14.0 14.06 14.0 20100.0 13.52
2020-05-11 14.44 14.0 14.02 14.11 7000.0 13.63
2020-05-08 14.05 13.67 13.81 14.0 24500.0 13.52
2020-05-07 14.71 13.35 13.35 13.86 11700.0 13.39
2020-05-06 13.35 13.33 13.35 13.35 2800.0 12.89
2020-05-05 13.3 12.9 12.9 13.3 4400.0 12.85
2020-05-04 13.07 12.79 12.79 12.97 4200.0 12.53
2020-05-01 13.07 12.8 13.07 13.01 4800.0 12.56
2020-04-30 13.07 12.91 13.02 13.03 11800.0 12.59
2020-04-29 12.97 12.67 12.71 12.97 7700.0 12.53
2020-04-28 12.59 12.5 12.5 12.55 3700.0 12.12
2020-04-27 12.68 12.38 12.68 12.41 11100.0 11.99
2020-04-24 12.62 12.6 12.61 12.62 4500.0 12.19
2020-04-23 13.07 12.6 13.07 12.63 20500.0 12.2
2020-04-22 12.75 12.7 12.73 12.7 1700.0 12.27
2020-04-21 12.89 12.65 12.71 12.76 10100.0 12.32
2020-04-20 13.05 12.76 12.76 12.83 12700.0 12.39
2020-04-17 13.07 12.81 13.07 13.07 15600.0 12.62
2020-04-16 13.07 12.9 12.91 13.05 21500.0 12.6
2020-04-15 13.07 12.76 12.77 13.07 3800.0 12.62
2020-04-14 13.07 12.89 12.89 13.06 10500.0 12.61
2020-04-13 13.03 12.77 13.03 12.85 9400.0 12.37
2020-04-09 13.07 12.85 12.85 13.03 28900.0 12.54
2020-04-08 13.05 12.9 12.9 12.92 2600.0 12.43
2020-04-07 13.06 12.7 13.02 13.05 6400.0 12.56
2020-04-06 12.91 12.6 12.66 12.61 5100.0 12.14
2020-04-03 12.62 12.36 12.6 12.4 6000.0 11.93
2020-04-02 12.84 12.34 12.34 12.49 8600.0 12.02
2020-04-01 13.07 12.41 13.07 12.5 28100.0 12.03
2020-03-31 13.1 13.07 13.07 13.07 1800.0 12.58
2020-03-30 13.39 13.05 13.19 13.23 2600.0 12.73
2020-03-27 13.06 12.99 13.06 12.99 4200.0 12.5
2020-03-26 12.99 12.5 12.5 12.99 15300.0 12.5
2020-03-25 12.55 11.95 12.1 12.43 16700.0 11.96
2020-03-24 11.9 11.24 11.24 11.61 18200.0 11.17
2020-03-23 12.9 11.01 12.9 11.24 14100.0 10.82
2020-03-20 12.88 12.31 12.36 12.4 6600.0 11.93
2020-03-19 12.76 11.34 12.7 12.13 20200.0 11.67
2020-03-18 13.09 12.75 13.09 12.82 21600.0 12.34
2020-03-17 13.5 13.25 13.25 13.45 7100.0 12.95
2020-03-16 14.0 13.23 14.0 13.25 8700.0 12.75
2020-03-13 14.21 13.52 13.52 14.0 5400.0 13.47
2020-03-12 14.4 12.95 14.4 13.43 34700.0 12.92
2020-03-11 14.88 14.2 14.88 14.2 27100.0 13.62
2020-03-10 14.83 14.82 14.83 14.82 1800.0 14.22
2020-03-09 14.86 14.79 14.86 14.79 5000.0 14.19
2020-03-06 14.9 14.81 14.9 14.89 1500.0 14.29
2020-03-05 14.9 14.79 14.79 14.9 1100.0 14.3
2020-03-04 14.88 14.77 14.83 14.81 2300.0 14.2
2020-03-03 14.82 14.82 14.82 14.82 400.0 14.22
2020-03-02 14.9 14.72 14.9 14.78 4900.0 14.18
2020-02-28 14.79 14.69 14.69 14.72 6900.0 14.12
2020-02-27 14.88 14.73 14.88 14.87 9400.0 14.27
2020-02-26 14.78 14.78 14.78 14.78 300.0 14.18
2020-02-25 14.83 14.71 14.71 14.77 6300.0 14.17
2020-02-24 14.9 14.7 14.73 14.88 14300.0 14.28
2020-02-21 14.84 14.77 14.84 14.83 8300.0 14.23
2020-02-20 14.73 14.73 14.73 14.73 0.0 14.13
2020-02-19 14.73 14.73 14.73 14.73 500.0 14.13
2020-02-18 14.79 14.65 14.65 14.76 28200.0 14.16