Nuveen Maryland Quality Municipal Income Fund Common Stockのデータ

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

名前 Nuveen Maryland Quality Municipal Income Fund Common Stock
ティッカー NMY
国 United States
上場年 1993.0
セクター nan

Nuveen Maryland 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 14.23 14.45 14.25 41800.0 14.25
2021-02-12 14.35 14.3 14.32 14.32 30900.0 14.32
2021-02-11 14.34 14.27 14.28 14.32 87400.0 14.32
2021-02-10 14.31 14.26 14.26 14.3 14300.0 14.25
2021-02-09 14.33 14.29 14.33 14.29 40900.0 14.24
2021-02-08 14.31 14.2 14.27 14.29 99500.0 14.24
2021-02-05 14.31 14.24 14.29 14.27 47800.0 14.22
2021-02-04 14.32 14.15 14.24 14.24 20700.0 14.19
2021-02-03 14.33 14.19 14.33 14.23 28800.0 14.18
2021-02-02 14.4 14.25 14.4 14.28 17600.0 14.23
2021-02-01 14.41 14.21 14.39 14.34 34600.0 14.29
2021-01-29 14.26 14.22 14.25 14.25 18100.0 14.2
2021-01-28 14.25 14.15 14.21 14.24 43300.0 14.19
2021-01-27 14.22 14.11 14.11 14.2 15300.0 14.15
2021-01-26 14.16 14.08 14.12 14.13 28600.0 14.08
2021-01-25 14.14 14.03 14.06 14.12 25100.0 14.07
2021-01-22 14.12 14.03 14.06 14.05 30100.0 14.0
2021-01-21 14.12 14.04 14.07 14.06 40300.0 14.01
2021-01-20 14.06 13.98 13.98 14.04 19600.0 13.99
2021-01-19 14.1 13.98 14.1 14.0 49600.0 13.95
2021-01-15 14.21 13.97 14.21 14.0 15800.0 13.95
2021-01-14 14.01 13.95 14.0 13.95 17300.0 13.9
2021-01-13 14.04 13.96 13.97 14.0 17600.0 13.9
2021-01-12 14.03 13.94 13.98 13.95 19600.0 13.85
2021-01-11 14.0 13.95 13.97 13.99 27500.0 13.89
2021-01-08 14.02 13.94 13.98 13.95 15500.0 13.85
2021-01-07 14.04 13.96 14.04 13.98 38700.0 13.88
2021-01-06 14.11 13.99 14.04 14.02 25200.0 13.92
2021-01-05 14.17 14.03 14.11 14.07 23800.0 13.96
2021-01-04 14.22 14.04 14.07 14.08 44400.0 13.97
2020-12-31 14.14 14.04 14.1 14.11 25500.0 14.0
2020-12-30 14.1 13.91 14.0 14.1 64400.0 13.99
2020-12-29 14.15 13.96 13.98 14.0 39100.0 13.9
2020-12-28 14.02 13.91 14.02 13.97 36800.0 13.87
2020-12-24 13.95 13.9 13.93 13.93 7900.0 13.83
2020-12-23 13.94 13.87 13.92 13.93 13800.0 13.83
2020-12-22 13.92 13.85 13.88 13.92 27100.0 13.82
2020-12-21 13.87 13.74 13.74 13.85 14900.0 13.75
2020-12-18 13.88 13.76 13.77 13.88 18000.0 13.78
2020-12-17 13.76 13.7 13.73 13.73 27100.0 13.63
2020-12-16 13.77 13.73 13.75 13.74 33600.0 13.64
2020-12-15 13.81 13.75 13.77 13.76 37200.0 13.66
2020-12-14 13.82 13.78 13.8 13.79 16700.0 13.69
2020-12-11 13.86 13.81 13.81 13.83 58600.0 13.67
2020-12-10 13.86 13.83 13.85 13.83 27400.0 13.67
2020-12-09 13.86 13.82 13.85 13.85 45700.0 13.69
2020-12-08 13.88 13.8 13.8 13.85 54500.0 13.69
2020-12-07 13.87 13.8 13.8 13.85 39200.0 13.69
2020-12-04 13.87 13.85 13.86 13.86 29900.0 13.7
2020-12-03 13.95 13.77 13.77 13.87 33600.0 13.71
2020-12-02 13.75 13.72 13.74 13.74 37100.0 13.58
2020-12-01 13.91 13.71 13.81 13.75 48700.0 13.59
2020-11-30 13.78 13.72 13.78 13.72 27700.0 13.57
2020-11-27 13.81 13.62 13.8 13.78 26100.0 13.62
2020-11-25 13.72 13.63 13.64 13.65 33700.0 13.5
2020-11-24 13.68 13.6 13.6 13.64 96200.0 13.49
2020-11-23 13.63 13.55 13.55 13.62 13300.0 13.47
2020-11-20 13.61 13.57 13.57 13.58 25000.0 13.43
2020-11-19 13.72 13.56 13.69 13.59 39500.0 13.44
2020-11-18 13.64 13.49 13.49 13.62 17900.0 13.47
2020-11-17 13.72 13.52 13.72 13.59 68800.0 13.44
2020-11-16 13.75 13.6 13.71 13.65 34400.0 13.5
2020-11-13 13.9 13.69 13.88 13.71 42000.0 13.56
2020-11-12 13.8 13.6 13.63 13.77 19300.0 13.61
2020-11-11 13.68 13.61 13.61 13.68 35200.0 13.47
2020-11-10 13.69 13.6 13.61 13.67 18600.0 13.46
2020-11-09 13.89 13.61 13.7 13.61 41700.0 13.4
2020-11-06 13.69 13.55 13.56 13.61 32600.0 13.4
2020-11-05 13.6 13.55 13.56 13.59 109900.0 13.38
2020-11-04 13.56 13.46 13.5 13.56 43000.0 13.36
2020-11-03 13.43 13.32 13.32 13.42 56600.0 13.22
2020-11-02 13.42 13.27 13.37 13.36 47500.0 13.16
2020-10-30 13.4 13.15 13.31 13.25 32900.0 13.05
2020-10-29 13.38 13.25 13.31 13.26 17400.0 13.06
2020-10-28 13.36 13.26 13.36 13.26 19800.0 13.06
2020-10-27 13.41 13.29 13.41 13.29 34300.0 13.09
2020-10-26 13.49 13.4 13.49 13.41 19500.0 13.21
2020-10-23 13.55 13.45 13.55 13.49 9500.0 13.29
2020-10-22 13.58 13.49 13.57 13.51 13300.0 13.31
2020-10-21 13.52 13.45 13.52 13.49 10000.0 13.29
2020-10-20 13.55 13.43 13.5 13.51 21900.0 13.31
2020-10-19 13.64 13.45 13.62 13.54 26900.0 13.34
2020-10-16 13.69 13.3 13.33 13.68 30900.0 13.47
2020-10-15 13.38 13.21 13.22 13.36 16900.0 13.16
2020-10-14 13.29 13.22 13.27 13.29 19300.0 13.09
2020-10-13 13.36 13.22 13.24 13.36 25900.0 13.11
2020-10-12 13.28 13.2 13.25 13.21 67700.0 12.96
2020-10-09 13.25 13.2 13.2 13.23 6900.0 12.98
2020-10-08 13.19 13.15 13.19 13.15 30400.0 12.9
2020-10-07 13.21 13.16 13.18 13.21 11900.0 12.96
2020-10-06 13.25 13.15 13.25 13.18 26700.0 12.93
2020-10-05 13.23 13.15 13.22 13.22 45600.0 12.97
2020-10-02 13.24 13.21 13.23 13.21 14000.0 12.96
2020-10-01 13.25 13.15 13.25 13.23 25600.0 12.98
2020-09-30 13.2 13.11 13.2 13.16 24800.0 12.91
2020-09-29 13.19 13.11 13.12 13.18 83000.0 12.93
2020-09-28 13.15 13.11 13.15 13.12 34700.0 12.87
2020-09-25 13.19 13.1 13.19 13.13 20100.0 12.88
2020-09-24 13.15 13.13 13.15 13.14 15300.0 12.89
2020-09-23 13.15 13.1 13.12 13.15 30500.0 12.9
2020-09-22 13.15 13.12 13.13 13.12 41600.0 12.87
2020-09-21 13.18 13.11 13.11 13.15 17600.0 12.9
2020-09-18 13.23 13.18 13.22 13.18 20300.0 12.93
2020-09-17 13.25 13.21 13.22 13.23 50600.0 12.98
2020-09-16 13.27 13.25 13.25 13.25 11900.0 13.0
2020-09-15 13.34 13.24 13.25 13.25 22700.0 13.0
2020-09-14 13.31 13.22 13.29 13.31 30400.0 13.06
2020-09-11 13.36 13.23 13.23 13.36 34000.0 13.06
2020-09-10 13.24 13.19 13.2 13.23 43900.0 12.93
2020-09-09 13.19 13.08 13.12 13.17 22800.0 12.87
2020-09-08 13.11 13.07 13.08 13.11 27300.0 12.81
2020-09-04 13.2 12.99 13.2 13.08 52600.0 12.78
2020-09-03 13.2 13.14 13.14 13.18 16800.0 12.88
2020-09-02 13.26 13.13 13.26 13.2 53500.0 12.9
2020-09-01 13.34 13.21 13.34 13.29 34700.0 12.99
2020-08-31 13.24 13.17 13.17 13.24 31100.0 12.94
2020-08-28 13.22 13.14 13.14 13.17 14000.0 12.87
2020-08-27 13.21 13.09 13.16 13.09 49500.0 12.79
2020-08-26 13.24 13.13 13.17 13.14 36000.0 12.84
2020-08-25 13.31 13.16 13.3 13.16 79900.0 12.86
2020-08-24 13.45 13.3 13.41 13.3 109500.0 13.0
2020-08-21 13.51 13.4 13.51 13.4 52200.0 13.1
2020-08-20 13.56 13.49 13.55 13.49 37000.0 13.19
2020-08-19 13.58 13.53 13.57 13.56 19300.0 13.25
2020-08-18 13.61 13.56 13.6 13.58 47600.0 13.27
2020-08-17 13.7 13.6 13.7 13.62 23600.0 13.31
2020-08-14 13.8 13.56 13.8 13.56 20000.0 13.25
2020-08-13 13.92 13.53 13.92 13.76 67300.0 13.45
2020-08-12 13.91 13.83 13.91 13.86 29700.0 13.5
2020-08-11 13.94 13.74 13.9 13.89 64700.0 13.53
2020-08-10 13.96 13.6 13.8 13.96 42900.0 13.6
2020-08-07 13.57 13.45 13.45 13.57 40200.0 13.22
2020-08-06 13.55 13.36 13.36 13.48 30700.0 13.13
2020-08-05 13.45 13.35 13.41 13.44 40800.0 13.09
2020-08-04 13.43 13.29 13.43 13.3 29200.0 12.95
2020-08-03 13.37 13.22 13.24 13.28 49700.0 12.93
2020-07-31 13.2 13.17 13.2 13.2 20800.0 12.86
2020-07-30 13.23 13.15 13.23 13.15 22400.0 12.81
2020-07-29 13.24 13.14 13.24 13.14 36300.0 12.8
2020-07-28 13.19 13.15 13.19 13.16 12600.0 12.82
2020-07-27 13.23 13.14 13.23 13.15 14800.0 12.81
2020-07-24 13.17 13.07 13.1 13.16 15000.0 12.82
2020-07-23 13.16 13.1 13.15 13.13 19500.0 12.79
2020-07-22 13.15 13.08 13.08 13.15 10700.0 12.81
2020-07-21 13.11 13.02 13.07 13.1 42100.0 12.76
2020-07-20 13.1 13.01 13.01 13.09 15300.0 12.75
2020-07-17 13.06 13.0 13.01 13.02 12300.0 12.68
2020-07-16 13.07 12.92 12.92 13.06 31500.0 12.72
2020-07-15 13.04 12.97 13.03 12.97 6400.0 12.63
2020-07-14 13.07 12.97 12.97 12.98 14600.0 12.64
2020-07-13 13.13 13.08 13.11 13.09 45200.0 12.7
2020-07-10 13.16 13.08 13.11 13.1 40000.0 12.71
2020-07-09 13.12 13.04 13.04 13.11 11400.0 12.72
2020-07-08 13.1 13.0 13.02 13.03 20600.0 12.64
2020-07-07 13.05 12.95 12.95 13.05 24400.0 12.66
2020-07-06 13.0 12.94 12.94 12.95 19200.0 12.57
2020-07-02 12.99 12.86 12.94 12.93 21200.0 12.55
2020-07-01 12.99 12.9 12.97 12.94 43400.0 12.56
2020-06-30 12.97 12.83 12.9 12.88 28800.0 12.5
2020-06-29 12.95 12.83 12.85 12.83 29500.0 12.45
2020-06-26 12.92 12.85 12.9 12.85 8600.0 12.47
2020-06-25 12.93 12.81 12.81 12.91 40800.0 12.53
2020-06-24 12.88 12.68 12.88 12.74 27200.0 12.36
2020-06-23 12.9 12.8 12.8 12.85 26200.0 12.47
2020-06-22 12.84 12.8 12.82 12.82 25800.0 12.44
2020-06-19 12.95 12.8 12.95 12.8 19400.0 12.42
2020-06-18 12.92 12.83 12.92 12.84 28300.0 12.46
2020-06-17 12.99 12.86 12.96 12.87 41600.0 12.49
2020-06-16 13.02 12.92 13.01 12.93 48900.0 12.55
2020-06-15 13.16 13.0 13.16 13.0 36500.0 12.61
2020-06-12 13.7 13.04 13.7 13.18 22300.0 12.79
2020-06-11 13.2 13.04 13.16 13.13 25300.0 12.69
2020-06-10 13.21 13.1 13.2 13.2 28300.0 12.76
2020-06-09 13.39 12.99 13.28 13.13 24900.0 12.69
2020-06-08 13.0 12.86 12.88 12.94 33900.0 12.51
2020-06-05 12.99 12.8 12.99 12.85 36100.0 12.42
2020-06-04 12.85 12.76 12.76 12.82 44300.0 12.39
2020-06-03 12.78 12.73 12.74 12.75 30600.0 12.33
2020-06-02 12.77 12.72 12.72 12.75 22200.0 12.33
2020-06-01 12.75 12.7 12.75 12.72 20200.0 12.3
2020-05-29 12.63 12.54 12.59 12.62 18800.0 12.2
2020-05-28 12.53 12.44 12.49 12.51 29400.0 12.09
2020-05-27 12.48 12.34 12.47 12.46 26500.0 12.05
2020-05-26 12.39 12.29 12.33 12.35 33200.0 11.94
2020-05-22 12.36 12.25 12.25 12.3 26300.0 11.89
2020-05-21 12.23 12.15 12.17 12.23 9200.0 11.82
2020-05-20 12.2 12.0 12.0 12.2 63100.0 11.79
2020-05-19 12.02 11.97 12.01 11.97 37800.0 11.57
2020-05-18 12.14 11.95 12.09 12.0 90000.0 11.6
2020-05-15 12.1 12.06 12.09 12.08 23600.0 11.68
2020-05-14 12.11 12.01 12.1 12.09 29700.0 11.69
2020-05-13 12.24 12.13 12.21 12.15 22900.0 11.7
2020-05-12 12.3 12.19 12.3 12.21 17100.0 11.76
2020-05-11 12.33 12.18 12.33 12.23 58300.0 11.78
2020-05-08 12.31 12.21 12.22 12.26 19000.0 11.8
2020-05-07 12.24 12.15 12.24 12.2 19200.0 11.75
2020-05-06 12.17 12.07 12.13 12.13 33800.0 11.68
2020-05-05 12.18 12.01 12.01 12.09 41900.0 11.64
2020-05-04 12.06 11.95 12.05 12.05 66500.0 11.6
2020-05-01 12.04 11.92 12.01 12.0 23700.0 11.55
2020-04-30 12.0 11.88 11.94 11.95 19400.0 11.51
2020-04-29 12.01 11.81 11.9 11.91 38000.0 11.47
2020-04-28 11.88 11.76 11.76 11.8 32700.0 11.36
2020-04-27 11.89 11.71 11.85 11.73 34700.0 11.29
2020-04-24 12.0 11.84 11.97 11.95 51200.0 11.51
2020-04-23 12.21 11.91 12.21 11.97 57500.0 11.52
2020-04-22 12.36 12.23 12.36 12.23 33600.0 11.78
2020-04-21 12.42 12.3 12.38 12.34 24200.0 11.88
2020-04-20 12.6 12.38 12.56 12.45 38700.0 11.99
2020-04-17 12.67 12.55 12.67 12.6 28600.0 12.13
2020-04-16 12.8 12.65 12.71 12.67 20100.0 12.2
2020-04-15 12.73 12.67 12.69 12.71 27600.0 12.24
2020-04-14 12.96 12.72 12.74 12.73 23700.0 12.26
2020-04-13 13.25 12.6 12.98 12.63 55500.0 12.12
2020-04-09 12.9 12.4 12.4 12.77 54400.0 12.25
2020-04-08 12.61 12.2 12.61 12.45 24900.0 11.95
2020-04-07 12.44 12.1 12.26 12.28 17400.0 11.78
2020-04-06 12.25 11.92 11.92 12.2 18800.0 11.71
2020-04-03 11.99 11.8 11.95 11.99 30700.0 11.5
2020-04-02 12.26 12.0 12.26 12.05 26200.0 11.56
2020-04-01 12.65 12.09 12.65 12.18 57200.0 11.69
2020-03-31 12.63 12.45 12.5 12.63 59000.0 12.12
2020-03-30 12.59 12.46 12.59 12.53 57700.0 12.02
2020-03-27 12.59 12.29 12.35 12.5 38800.0 11.99
2020-03-26 12.6 11.86 11.86 12.49 50200.0 11.98
2020-03-25 12.04 11.27 11.27 11.85 69900.0 11.37
2020-03-24 11.48 10.98 11.18 11.3 81300.0 10.84
2020-03-23 11.98 11.05 11.98 11.12 125300.0 10.67
2020-03-20 12.13 11.35 11.35 11.75 73900.0 11.27
2020-03-19 11.44 10.5 10.62 11.38 130900.0 10.92
2020-03-18 11.96 10.68 11.92 11.01 69000.0 10.56
2020-03-17 12.2 12.0 12.05 12.17 83400.0 11.68
2020-03-16 12.39 11.4 12.39 12.17 56600.0 11.68
2020-03-13 13.04 12.59 13.03 12.79 26500.0 12.27
2020-03-12 12.95 12.11 12.89 12.5 73900.0 11.99
2020-03-11 13.93 13.5 13.93 13.52 96400.0 12.93
2020-03-10 14.03 13.93 13.93 13.98 28600.0 13.37
2020-03-09 14.0 13.85 13.95 14.0 44100.0 13.39
2020-03-06 14.19 14.12 14.12 14.19 20000.0 13.57
2020-03-05 14.18 14.13 14.15 14.14 37300.0 13.52
2020-03-04 14.2 14.03 14.04 14.18 17600.0 13.56
2020-03-03 14.1 14.0 14.0 14.03 40900.0 13.42
2020-03-02 14.01 13.88 13.88 13.99 19600.0 13.38
2020-02-28 13.91 13.74 13.9 13.77 66600.0 13.17
2020-02-27 14.09 13.86 14.03 13.92 57400.0 13.31
2020-02-26 14.13 14.03 14.13 14.03 18900.0 13.42
2020-02-25 14.14 14.06 14.08 14.06 32500.0 13.45
2020-02-24 14.12 14.06 14.1 14.07 47100.0 13.46
2020-02-21 14.1 14.04 14.06 14.04 29900.0 13.43
2020-02-20 14.08 14.02 14.08 14.02 18100.0 13.41
2020-02-19 14.04 14.0 14.03 14.01 16200.0 13.4
2020-02-18 14.04 13.98 13.98 14.04 18200.0 13.43