Nuveen Virginia Quality Municipal Income Fund Common Stockのデータ

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

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

Nuveen Virginia 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 16.04 15.94 16.03 15.97 15500.0 15.97
2021-02-12 16.15 15.95 16.06 15.96 15500.0 15.96
2021-02-11 16.1 15.89 15.89 16.06 15500.0 16.06
2021-02-10 16.05 15.96 15.98 16.01 5100.0 15.96
2021-02-09 16.05 15.95 15.95 15.96 7800.0 15.91
2021-02-08 16.02 15.9 15.9 15.95 30600.0 15.9
2021-02-05 15.95 15.83 15.87 15.95 13500.0 15.9
2021-02-04 15.89 15.66 15.77 15.85 29200.0 15.8
2021-02-03 15.89 15.75 15.78 15.8 12500.0 15.75
2021-02-02 16.0 15.76 15.76 15.81 23000.0 15.76
2021-02-01 15.99 15.79 15.99 15.79 35800.0 15.74
2021-01-29 15.96 15.78 15.94 15.89 25500.0 15.84
2021-01-28 15.94 15.61 15.81 15.94 31000.0 15.89
2021-01-27 15.77 15.66 15.75 15.73 5000.0 15.68
2021-01-26 15.81 15.63 15.67 15.64 21200.0 15.59
2021-01-25 15.73 15.66 15.68 15.68 10100.0 15.63
2021-01-22 15.76 15.67 15.67 15.7 9300.0 15.65
2021-01-21 15.75 15.65 15.67 15.71 23200.0 15.66
2021-01-20 15.74 15.5 15.57 15.61 34900.0 15.56
2021-01-19 15.55 15.39 15.45 15.5 23500.0 15.45
2021-01-15 15.53 15.39 15.45 15.49 27400.0 15.44
2021-01-14 15.83 15.5 15.62 15.52 43500.0 15.47
2021-01-13 15.78 15.53 15.53 15.72 7700.0 15.62
2021-01-12 15.68 15.57 15.58 15.58 20500.0 15.48
2021-01-11 15.76 15.63 15.63 15.7 14500.0 15.6
2021-01-08 15.74 15.6 15.62 15.65 20900.0 15.55
2021-01-07 15.84 15.65 15.84 15.66 25900.0 15.56
2021-01-06 15.93 15.76 15.76 15.84 34000.0 15.74
2021-01-05 15.96 15.78 15.93 15.83 37100.0 15.73
2021-01-04 15.98 15.9 15.9 15.91 11300.0 15.81
2020-12-31 16.1 15.89 16.1 15.9 32300.0 15.8
2020-12-30 16.1 16.0 16.05 16.04 34000.0 15.94
2020-12-29 16.1 16.0 16.1 16.08 36200.0 15.98
2020-12-28 16.1 16.0 16.05 16.09 22100.0 15.99
2020-12-24 16.05 16.0 16.05 16.05 3100.0 15.95
2020-12-23 16.1 16.0 16.1 16.05 9000.0 15.95
2020-12-22 16.09 15.73 15.9 16.06 23000.0 15.96
2020-12-21 16.1 15.77 15.78 15.9 15100.0 15.8
2020-12-18 15.9 15.73 15.76 15.9 24300.0 15.8
2020-12-17 16.1 15.58 16.1 15.76 41300.0 15.66
2020-12-16 16.1 15.71 15.71 16.1 17800.0 16.0
2020-12-15 16.04 15.9 15.9 16.0 16000.0 15.9
2020-12-14 16.1 15.7 16.07 15.92 33100.0 15.82
2020-12-11 16.2 16.08 16.1 16.1 28800.0 15.95
2020-12-10 16.28 16.0 16.0 16.1 53700.0 15.95
2020-12-09 15.98 15.73 15.78 15.98 5100.0 15.83
2020-12-08 16.01 15.77 15.88 15.99 12200.0 15.84
2020-12-07 15.88 15.63 15.67 15.88 54600.0 15.73
2020-12-04 15.66 15.56 15.59 15.66 15800.0 15.52
2020-12-03 15.66 15.52 15.58 15.62 34800.0 15.48
2020-12-02 15.6 15.55 15.57 15.55 11900.0 15.41
2020-12-01 15.59 15.51 15.57 15.55 24500.0 15.41
2020-11-30 15.54 15.17 15.5 15.54 62000.0 15.4
2020-11-27 15.48 15.45 15.45 15.47 1700.0 15.33
2020-11-25 15.44 15.31 15.31 15.43 8900.0 15.29
2020-11-24 15.46 15.27 15.32 15.44 13200.0 15.3
2020-11-23 15.41 15.17 15.17 15.28 6600.0 15.14
2020-11-20 15.36 15.31 15.34 15.35 2600.0 15.21
2020-11-19 15.35 15.24 15.32 15.35 2800.0 15.21
2020-11-18 15.39 15.33 15.36 15.34 9800.0 15.2
2020-11-17 15.46 15.29 15.3 15.37 14600.0 15.23
2020-11-16 15.48 15.26 15.26 15.39 15600.0 15.25
2020-11-13 15.39 15.23 15.38 15.31 14200.0 15.17
2020-11-12 15.39 15.25 15.3 15.3 12000.0 15.16
2020-11-11 15.39 15.16 15.29 15.37 15100.0 15.18
2020-11-10 15.35 15.22 15.24 15.29 5300.0 15.1
2020-11-09 15.3 15.1 15.1 15.21 6800.0 15.02
2020-11-06 15.35 15.15 15.21 15.19 35900.0 15.0
2020-11-05 15.27 15.04 15.06 15.2 53300.0 15.01
2020-11-04 15.15 15.05 15.15 15.05 13700.0 14.86
2020-11-03 15.15 15.01 15.07 15.06 27700.0 14.87
2020-11-02 15.09 14.99 15.05 15.07 19500.0 14.88
2020-10-30 15.04 14.9 15.04 14.93 7100.0 14.75
2020-10-29 15.06 14.88 14.88 14.96 22600.0 14.78
2020-10-28 14.98 14.81 14.85 14.81 11300.0 14.63
2020-10-27 14.98 14.87 14.89 14.87 8100.0 14.69
2020-10-26 14.95 14.85 14.95 14.88 22900.0 14.7
2020-10-23 15.02 14.96 15.02 14.96 7500.0 14.78
2020-10-22 15.07 14.95 15.07 14.97 17600.0 14.79
2020-10-21 15.07 15.02 15.04 15.02 6700.0 14.83
2020-10-20 15.1 15.01 15.07 15.01 27500.0 14.82
2020-10-19 15.15 15.02 15.03 15.03 16200.0 14.84
2020-10-16 15.18 15.02 15.18 15.08 13500.0 14.89
2020-10-15 15.2 14.99 15.02 15.18 19500.0 14.99
2020-10-14 15.17 15.07 15.1 15.15 8500.0 14.96
2020-10-13 15.17 15.11 15.17 15.17 7800.0 14.93
2020-10-12 15.18 15.06 15.06 15.11 15200.0 14.88
2020-10-09 15.18 15.06 15.13 15.18 14200.0 14.94
2020-10-08 15.13 15.05 15.05 15.13 23700.0 14.9
2020-10-07 15.13 15.11 15.12 15.13 9600.0 14.9
2020-10-06 15.24 15.08 15.16 15.1 19100.0 14.87
2020-10-05 15.28 14.99 14.99 15.01 7600.0 14.78
2020-10-02 15.29 14.85 15.25 14.91 17300.0 14.68
2020-10-01 15.32 15.05 15.19 15.14 23600.0 14.91
2020-09-30 15.12 14.99 15.07 15.05 24700.0 14.82
2020-09-29 15.24 15.06 15.11 15.06 10400.0 14.83
2020-09-28 15.17 15.03 15.14 15.11 21300.0 14.88
2020-09-25 15.15 15.01 15.1 15.14 18000.0 14.91
2020-09-24 15.2 15.05 15.07 15.11 37400.0 14.88
2020-09-23 15.13 15.0 15.02 15.13 30000.0 14.9
2020-09-22 15.01 14.91 15.01 14.99 49000.0 14.76
2020-09-21 15.14 14.93 15.08 15.02 16100.0 14.79
2020-09-18 15.23 15.06 15.23 15.07 3600.0 14.84
2020-09-17 15.22 15.13 15.14 15.19 16100.0 14.95
2020-09-16 15.46 15.05 15.24 15.28 53400.0 15.04
2020-09-15 15.4 15.18 15.4 15.33 7200.0 15.09
2020-09-14 15.4 15.2 15.4 15.26 35500.0 15.02
2020-09-11 15.49 15.3 15.32 15.47 16600.0 15.18
2020-09-10 15.35 15.19 15.26 15.28 14100.0 15.0
2020-09-09 15.32 15.06 15.15 15.21 16000.0 14.93
2020-09-08 15.35 14.98 15.25 15.01 10100.0 14.73
2020-09-04 15.3 15.08 15.15 15.27 3300.0 14.99
2020-09-03 15.35 15.15 15.19 15.15 20900.0 14.87
2020-09-02 15.29 15.11 15.19 15.14 2900.0 14.86
2020-09-01 15.35 15.0 15.29 15.25 23100.0 14.97
2020-08-31 15.2 15.06 15.06 15.18 10700.0 14.9
2020-08-28 15.2 15.03 15.15 15.13 16900.0 14.85
2020-08-27 15.32 15.18 15.31 15.21 14100.0 14.93
2020-08-26 15.27 15.18 15.18 15.23 22800.0 14.95
2020-08-25 15.3 15.13 15.13 15.22 10800.0 14.94
2020-08-24 15.23 15.13 15.21 15.14 15300.0 14.86
2020-08-21 15.34 15.05 15.3 15.05 14700.0 14.77
2020-08-20 15.35 15.16 15.29 15.26 34300.0 14.98
2020-08-19 15.35 15.25 15.26 15.3 18200.0 15.02
2020-08-18 15.33 15.15 15.15 15.31 14200.0 15.03
2020-08-17 15.3 15.0 15.27 15.01 13900.0 14.73
2020-08-14 15.35 15.01 15.01 15.22 26000.0 14.94
2020-08-13 15.13 15.04 15.13 15.07 14900.0 14.79
2020-08-12 15.15 15.06 15.15 15.14 11400.0 14.81
2020-08-11 15.24 15.05 15.17 15.11 33700.0 14.78
2020-08-10 15.16 15.1 15.11 15.13 4600.0 14.8
2020-08-07 15.17 15.05 15.05 15.08 26900.0 14.76
2020-08-06 15.17 15.05 15.17 15.11 11200.0 14.78
2020-08-05 15.24 15.13 15.13 15.17 21400.0 14.84
2020-08-04 15.14 15.09 15.14 15.13 10900.0 14.8
2020-08-03 15.08 14.98 15.08 15.05 19900.0 14.73
2020-07-31 15.06 14.91 14.91 15.05 6300.0 14.73
2020-07-30 15.23 14.91 14.91 14.96 12400.0 14.64
2020-07-29 15.16 14.9 14.95 14.93 25900.0 14.61
2020-07-28 15.19 14.98 15.09 15.02 5300.0 14.7
2020-07-27 15.27 14.63 14.95 15.04 25600.0 14.72
2020-07-24 15.14 14.97 15.04 14.98 15600.0 14.66
2020-07-23 15.09 15.04 15.04 15.05 25600.0 14.73
2020-07-22 15.3 15.04 15.17 15.06 12400.0 14.74
2020-07-21 15.28 15.08 15.25 15.25 42900.0 14.92
2020-07-20 15.25 15.14 15.14 15.14 12100.0 14.81
2020-07-17 15.25 15.14 15.14 15.14 18500.0 14.81
2020-07-16 15.24 15.17 15.23 15.21 21700.0 14.88
2020-07-15 15.24 15.05 15.05 15.24 14700.0 14.91
2020-07-14 15.2 14.75 14.99 15.17 21000.0 14.84
2020-07-13 15.14 14.91 15.0 15.05 26500.0 14.68
2020-07-10 15.1 14.91 15.1 14.91 72600.0 14.54
2020-07-09 15.04 14.85 14.85 14.95 42500.0 14.58
2020-07-08 15.0 14.87 14.88 14.89 21400.0 14.52
2020-07-07 14.96 14.58 14.58 14.96 63800.0 14.59
2020-07-06 14.58 14.37 14.4 14.57 16900.0 14.21
2020-07-02 14.48 14.35 14.37 14.35 26400.0 14.0
2020-07-01 14.47 14.26 14.41 14.4 40000.0 14.05
2020-06-30 14.3 14.22 14.25 14.28 42600.0 13.93
2020-06-29 14.24 14.1 14.15 14.17 14300.0 13.82
2020-06-26 14.25 14.15 14.15 14.15 24400.0 13.8
2020-06-25 14.18 14.14 14.15 14.15 10900.0 13.8
2020-06-24 14.16 14.12 14.16 14.12 5400.0 13.77
2020-06-23 14.27 14.16 14.21 14.16 19900.0 13.81
2020-06-22 14.17 14.09 14.13 14.16 19900.0 13.81
2020-06-19 14.16 14.07 14.15 14.09 10300.0 13.74
2020-06-18 14.13 13.98 13.98 14.05 21100.0 13.7
2020-06-17 14.28 13.35 14.2 14.09 45000.0 13.74
2020-06-16 14.23 14.02 14.02 14.08 13300.0 13.73
2020-06-15 14.28 14.01 14.28 14.01 15300.0 13.67
2020-06-12 14.27 13.89 13.9 13.99 11300.0 13.65
2020-06-11 13.94 13.79 13.88 13.84 27700.0 13.45
2020-06-10 13.98 13.86 13.94 13.89 16200.0 13.5
2020-06-09 13.85 13.76 13.81 13.85 14500.0 13.46
2020-06-08 13.78 13.71 13.76 13.78 10800.0 13.4
2020-06-05 13.73 13.65 13.7 13.7 16400.0 13.32
2020-06-04 13.7 13.56 13.65 13.66 9400.0 13.28
2020-06-03 13.66 13.55 13.57 13.63 40300.0 13.25
2020-06-02 13.56 13.46 13.46 13.56 20600.0 13.18
2020-06-01 13.5 13.4 13.5 13.46 20400.0 13.08
2020-05-29 13.4 13.22 13.22 13.4 23000.0 13.03
2020-05-28 13.31 13.21 13.23 13.24 51600.0 12.87
2020-05-27 13.28 13.22 13.24 13.23 17200.0 12.86
2020-05-26 13.25 13.13 13.15 13.23 16000.0 12.86
2020-05-22 13.18 13.01 13.07 13.08 34100.0 12.71
2020-05-21 13.18 13.0 13.1 13.11 12000.0 12.74
2020-05-20 13.01 12.86 12.86 12.96 15100.0 12.6
2020-05-19 12.94 12.82 12.85 12.86 15400.0 12.5
2020-05-18 13.0 12.82 12.85 12.82 19000.0 12.46
2020-05-15 13.28 12.82 12.84 12.82 18900.0 12.46
2020-05-14 12.82 12.75 12.81 12.81 16900.0 12.45
2020-05-13 12.99 12.85 12.85 12.87 8400.0 12.47
2020-05-12 13.06 12.82 12.82 12.94 40700.0 12.53
2020-05-11 13.27 12.82 13.15 12.88 25900.0 12.47
2020-05-08 13.1 12.87 12.87 13.06 22500.0 12.65
2020-05-07 12.95 12.78 12.85 12.95 17600.0 12.54
2020-05-06 12.88 12.7 12.81 12.84 15800.0 12.44
2020-05-05 12.88 12.76 12.76 12.87 9500.0 12.47
2020-05-04 12.79 12.61 12.65 12.77 19000.0 12.37
2020-05-01 12.73 12.62 12.67 12.71 12000.0 12.31
2020-04-30 12.69 12.55 12.58 12.61 12400.0 12.21
2020-04-29 12.75 12.53 12.53 12.62 19500.0 12.22
2020-04-28 12.51 12.35 12.5 12.51 20300.0 12.12
2020-04-27 12.57 12.21 12.57 12.45 49000.0 12.06
2020-04-24 12.71 12.5 12.69 12.6 39000.0 12.2
2020-04-23 12.8 12.62 12.8 12.62 30800.0 12.22
2020-04-22 12.8 12.74 12.8 12.74 15500.0 12.34
2020-04-21 12.79 12.73 12.77 12.79 18900.0 12.39
2020-04-20 12.87 12.8 12.8 12.83 28100.0 12.43
2020-04-17 12.85 12.75 12.85 12.82 10500.0 12.42
2020-04-16 12.82 12.8 12.8 12.82 9300.0 12.42
2020-04-15 12.83 12.79 12.79 12.81 12700.0 12.41
2020-04-14 12.97 12.69 12.92 12.78 39800.0 12.38
2020-04-13 13.06 12.8 12.99 12.81 26500.0 12.36
2020-04-09 13.05 12.68 12.68 12.99 17400.0 12.54
2020-04-08 12.73 12.59 12.59 12.68 4600.0 12.24
2020-04-07 12.62 12.45 12.45 12.59 11400.0 12.15
2020-04-06 12.44 12.32 12.37 12.4 25200.0 11.97
2020-04-03 12.48 12.31 12.38 12.31 7200.0 11.88
2020-04-02 12.53 12.29 12.35 12.53 35400.0 12.09
2020-04-01 13.12 12.48 13.12 12.49 28600.0 12.06
2020-03-31 13.01 12.8 12.85 12.92 28500.0 12.47
2020-03-30 13.0 12.79 12.86 12.8 31200.0 12.35
2020-03-27 12.86 12.55 12.68 12.82 23100.0 12.37
2020-03-26 12.79 12.16 12.17 12.78 49300.0 12.34
2020-03-25 12.39 11.32 11.32 12.18 57600.0 11.76
2020-03-24 11.63 11.28 11.55 11.39 94900.0 10.99
2020-03-23 11.93 10.08 11.61 11.23 122600.0 10.84
2020-03-20 12.6 11.83 12.03 12.08 74700.0 11.66
2020-03-19 11.81 10.75 10.76 11.81 79100.0 11.4
2020-03-18 12.38 10.62 12.38 10.93 101400.0 10.55
2020-03-17 12.86 12.48 12.76 12.68 37100.0 12.24
2020-03-16 12.9 12.5 12.5 12.65 15500.0 12.21
2020-03-13 13.0 12.86 13.0 12.98 30600.0 12.53
2020-03-12 13.39 12.62 13.35 12.96 60800.0 12.51
2020-03-11 14.12 13.47 14.0 13.56 95200.0 13.05
2020-03-10 14.34 14.2 14.27 14.22 37900.0 13.68
2020-03-09 14.53 14.15 14.53 14.24 47800.0 13.7
2020-03-06 14.62 14.55 14.55 14.59 10600.0 14.04
2020-03-05 14.62 14.55 14.62 14.55 19600.0 14.0
2020-03-04 14.66 14.55 14.55 14.63 13600.0 14.08
2020-03-03 14.62 14.47 14.51 14.62 13700.0 14.07
2020-03-02 14.69 14.42 14.48 14.46 29000.0 13.91
2020-02-28 14.61 14.36 14.61 14.38 39600.0 13.83
2020-02-27 14.68 14.62 14.68 14.62 35400.0 14.07
2020-02-26 14.73 14.67 14.72 14.67 26400.0 14.11
2020-02-25 14.81 14.68 14.73 14.68 41400.0 14.12
2020-02-24 14.78 14.73 14.78 14.73 19300.0 14.17
2020-02-21 14.75 14.7 14.75 14.7 26700.0 14.14
2020-02-20 14.73 14.68 14.71 14.71 47700.0 14.15
2020-02-19 14.68 14.65 14.68 14.66 7600.0 14.1
2020-02-18 14.68 14.61 14.65 14.63 5500.0 14.08