Nuveen Pennsylvania Quality Municipal Income Fund Common Stockのデータ

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

名前 Nuveen Pennsylvania Quality Municipal Income Fund Common Stock
ティッカー NQP
United States
上場年 1991.0
セクター nan

Nuveen Pennsylvania 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 14.5 14.35 14.47 14.38 41800.0 14.38
2021-02-12 14.63 14.44 14.56 14.48 68300.0 14.48
2021-02-11 14.53 14.48 14.53 14.53 30300.0 14.53
2021-02-10 14.57 14.43 14.46 14.48 56200.0 14.42
2021-02-09 14.48 14.39 14.41 14.46 39300.0 14.4
2021-02-08 14.47 14.26 14.41 14.33 49500.0 14.27
2021-02-05 14.47 14.3 14.35 14.44 19400.0 14.38
2021-02-04 14.37 14.29 14.35 14.32 20500.0 14.26
2021-02-03 14.35 14.26 14.29 14.32 26300.0 14.26
2021-02-02 14.31 14.25 14.25 14.29 18000.0 14.23
2021-02-01 14.34 14.25 14.31 14.26 34900.0 14.2
2021-01-29 14.25 14.16 14.19 14.2 85900.0 14.15
2021-01-28 14.31 14.13 14.27 14.23 89700.0 14.17
2021-01-27 14.25 14.17 14.2 14.23 53900.0 14.17
2021-01-26 14.24 14.16 14.17 14.2 67900.0 14.15
2021-01-25 14.24 14.17 14.24 14.18 28800.0 14.13
2021-01-22 14.24 14.19 14.22 14.22 20500.0 14.17
2021-01-21 14.28 14.11 14.23 14.22 46300.0 14.17
2021-01-20 14.25 14.15 14.24 14.18 28400.0 14.13
2021-01-19 14.26 14.16 14.17 14.18 70000.0 14.13
2021-01-15 14.22 14.18 14.22 14.2 40600.0 14.15
2021-01-14 14.31 14.22 14.31 14.26 21800.0 14.2
2021-01-13 14.38 14.23 14.29 14.37 60000.0 14.26
2021-01-12 14.23 14.15 14.23 14.21 31000.0 14.1
2021-01-11 14.23 14.17 14.22 14.19 28700.0 14.08
2021-01-08 14.31 14.21 14.31 14.24 57900.0 14.13
2021-01-07 14.35 14.22 14.35 14.32 21300.0 14.21
2021-01-06 14.34 14.24 14.33 14.27 43300.0 14.16
2021-01-05 14.44 14.35 14.36 14.35 35100.0 14.24
2021-01-04 14.47 14.36 14.43 14.41 36300.0 14.3
2020-12-31 14.48 14.34 14.46 14.47 80100.0 14.36
2020-12-30 14.32 14.15 14.17 14.3 46000.0 14.19
2020-12-29 14.19 14.08 14.08 14.13 46100.0 14.02
2020-12-28 14.1 14.02 14.07 14.1 31000.0 13.99
2020-12-24 14.09 14.04 14.09 14.04 19900.0 13.93
2020-12-23 14.09 14.03 14.08 14.08 25400.0 13.97
2020-12-22 14.08 13.93 14.0 14.07 126000.0 13.96
2020-12-21 14.12 14.06 14.06 14.06 34100.0 13.95
2020-12-18 14.17 14.12 14.17 14.13 45900.0 14.02
2020-12-17 14.24 14.12 14.24 14.12 39000.0 14.01
2020-12-16 14.28 14.12 14.23 14.15 36500.0 14.04
2020-12-15 14.24 14.13 14.14 14.22 27400.0 14.11
2020-12-14 14.23 14.07 14.2 14.12 20200.0 14.01
2020-12-11 14.27 14.17 14.26 14.17 38000.0 14.0
2020-12-10 14.26 14.22 14.22 14.26 35400.0 14.09
2020-12-09 14.35 14.17 14.27 14.27 70600.0 14.1
2020-12-08 14.31 14.25 14.31 14.27 52100.0 14.1
2020-12-07 14.29 14.21 14.23 14.26 40000.0 14.09
2020-12-04 14.25 14.17 14.2 14.18 22800.0 14.01
2020-12-03 14.43 14.1 14.1 14.16 113800.0 13.99
2020-12-02 14.1 13.96 13.96 14.08 73600.0 13.92
2020-12-01 14.1 13.95 14.05 13.98 84900.0 13.82
2020-11-30 14.05 13.95 14.0 13.99 56400.0 13.83
2020-11-27 14.01 13.95 13.96 14.01 26600.0 13.85
2020-11-25 13.98 13.86 13.88 13.98 40400.0 13.82
2020-11-24 13.93 13.81 13.9 13.9 41100.0 13.74
2020-11-23 13.92 13.84 13.87 13.85 50500.0 13.69
2020-11-20 13.89 13.81 13.81 13.89 27700.0 13.73
2020-11-19 13.85 13.81 13.85 13.81 42300.0 13.65
2020-11-18 13.85 13.81 13.82 13.85 16400.0 13.69
2020-11-17 13.85 13.75 13.76 13.84 30900.0 13.68
2020-11-16 13.78 13.68 13.73 13.74 286100.0 13.58
2020-11-13 13.68 13.59 13.62 13.66 33500.0 13.5
2020-11-12 13.7 13.57 13.61 13.64 52800.0 13.48
2020-11-11 13.71 13.64 13.71 13.65 26400.0 13.44
2020-11-10 13.7 13.64 13.69 13.68 21500.0 13.46
2020-11-09 13.75 13.63 13.63 13.67 36800.0 13.46
2020-11-06 13.75 13.51 13.61 13.67 39900.0 13.46
2020-11-05 13.64 13.59 13.61 13.64 23600.0 13.43
2020-11-04 13.6 13.42 13.46 13.56 25400.0 13.35
2020-11-03 13.45 13.37 13.41 13.45 36700.0 13.24
2020-11-02 13.48 13.36 13.48 13.46 42400.0 13.25
2020-10-30 13.41 13.34 13.39 13.37 37400.0 13.16
2020-10-29 13.52 13.36 13.5 13.37 32500.0 13.16
2020-10-28 13.5 13.41 13.46 13.41 21800.0 13.2
2020-10-27 13.53 13.46 13.53 13.5 32400.0 13.29
2020-10-26 13.65 13.38 13.62 13.48 95700.0 13.27
2020-10-23 13.65 13.59 13.65 13.61 15200.0 13.4
2020-10-22 13.65 13.6 13.65 13.6 22800.0 13.39
2020-10-21 13.79 13.59 13.74 13.59 47800.0 13.38
2020-10-20 13.78 13.7 13.74 13.7 28300.0 13.48
2020-10-19 13.78 13.67 13.73 13.67 35400.0 13.46
2020-10-16 13.83 13.7 13.83 13.73 22000.0 13.51
2020-10-15 13.9 13.69 13.69 13.78 41300.0 13.56
2020-10-14 13.89 13.69 13.89 13.72 27300.0 13.5
2020-10-13 13.9 13.75 13.8 13.89 26400.0 13.62
2020-10-12 13.84 13.73 13.82 13.84 49400.0 13.57
2020-10-09 13.75 13.68 13.7 13.71 23800.0 13.44
2020-10-08 13.69 13.62 13.69 13.62 35800.0 13.35
2020-10-07 13.72 13.62 13.65 13.72 50600.0 13.45
2020-10-06 13.67 13.61 13.61 13.65 48700.0 13.38
2020-10-05 13.63 13.52 13.63 13.61 49600.0 13.34
2020-10-02 13.53 13.42 13.46 13.53 30600.0 13.26
2020-10-01 13.49 13.4 13.49 13.47 48000.0 13.2
2020-09-30 13.44 13.38 13.4 13.44 38100.0 13.18
2020-09-29 13.47 13.34 13.41 13.41 52400.0 13.15
2020-09-28 13.43 13.39 13.39 13.39 52600.0 13.13
2020-09-25 13.43 13.37 13.4 13.4 39400.0 13.14
2020-09-24 13.42 13.34 13.41 13.41 36700.0 13.15
2020-09-23 13.59 13.42 13.59 13.42 57600.0 13.16
2020-09-22 13.57 13.48 13.55 13.5 43200.0 13.23
2020-09-21 13.61 13.52 13.56 13.54 29000.0 13.27
2020-09-18 13.67 13.55 13.67 13.55 29000.0 13.28
2020-09-17 13.68 13.56 13.66 13.61 32700.0 13.34
2020-09-16 13.73 13.65 13.73 13.68 43500.0 13.41
2020-09-15 13.73 13.69 13.7 13.7 30300.0 13.43
2020-09-14 13.71 13.6 13.6 13.71 30600.0 13.44
2020-09-11 13.73 13.65 13.73 13.68 24200.0 13.36
2020-09-10 13.73 13.68 13.72 13.68 12400.0 13.36
2020-09-09 13.77 13.66 13.72 13.66 52200.0 13.34
2020-09-08 13.74 13.58 13.59 13.72 43200.0 13.4
2020-09-04 13.71 13.58 13.62 13.68 42300.0 13.36
2020-09-03 13.82 13.73 13.82 13.73 25900.0 13.41
2020-09-02 13.83 13.74 13.83 13.76 46800.0 13.44
2020-09-01 13.77 13.69 13.77 13.74 46500.0 13.42
2020-08-31 13.81 13.64 13.64 13.68 36500.0 13.36
2020-08-28 13.68 13.57 13.57 13.63 26200.0 13.31
2020-08-27 13.72 13.57 13.68 13.57 34800.0 13.25
2020-08-26 13.75 13.67 13.71 13.67 34300.0 13.35
2020-08-25 13.79 13.67 13.75 13.7 45400.0 13.38
2020-08-24 13.87 13.8 13.85 13.8 25300.0 13.48
2020-08-21 13.85 13.81 13.82 13.82 19700.0 13.49
2020-08-20 13.87 13.8 13.87 13.83 51100.0 13.5
2020-08-19 13.87 13.77 13.87 13.77 51500.0 13.45
2020-08-18 13.94 13.85 13.94 13.87 34200.0 13.54
2020-08-17 13.99 13.81 13.98 13.83 59600.0 13.5
2020-08-14 14.08 13.99 14.0 14.0 31500.0 13.67
2020-08-13 14.11 14.01 14.06 14.05 59300.0 13.72
2020-08-12 14.11 14.0 14.03 14.0 77600.0 13.62
2020-08-11 14.15 14.05 14.15 14.06 26800.0 13.68
2020-08-10 14.18 14.07 14.1 14.07 50900.0 13.69
2020-08-07 14.1 14.04 14.04 14.09 38700.0 13.71
2020-08-06 14.07 14.03 14.05 14.07 17300.0 13.69
2020-08-05 14.07 14.03 14.05 14.04 20900.0 13.66
2020-08-04 14.04 13.96 13.99 14.0 29700.0 13.62
2020-08-03 13.98 13.94 13.97 13.98 53000.0 13.6
2020-07-31 13.97 13.86 13.86 13.93 32100.0 13.55
2020-07-30 13.92 13.84 13.86 13.86 27400.0 13.48
2020-07-29 13.86 13.79 13.82 13.86 11400.0 13.48
2020-07-28 13.92 13.77 13.85 13.77 44400.0 13.39
2020-07-27 13.87 13.83 13.84 13.85 38000.0 13.47
2020-07-24 13.89 13.85 13.89 13.86 18900.0 13.48
2020-07-23 13.94 13.86 13.86 13.88 60100.0 13.5
2020-07-22 13.96 13.91 13.93 13.92 23500.0 13.54
2020-07-21 14.05 13.88 14.03 14.02 117900.0 13.64
2020-07-20 13.99 13.96 13.96 13.97 37500.0 13.59
2020-07-17 13.98 13.87 13.93 13.96 28100.0 13.58
2020-07-16 13.86 13.8 13.81 13.83 29800.0 13.45
2020-07-15 13.82 13.78 13.78 13.81 9300.0 13.43
2020-07-14 13.82 13.76 13.76 13.77 28500.0 13.39
2020-07-13 14.04 13.84 14.04 13.87 55600.0 13.44
2020-07-10 13.95 13.78 13.8 13.94 53900.0 13.51
2020-07-09 13.8 13.76 13.78 13.8 21300.0 13.37
2020-07-08 13.76 13.69 13.69 13.76 38700.0 13.33
2020-07-07 13.7 13.61 13.61 13.67 26300.0 13.25
2020-07-06 13.62 13.6 13.62 13.62 22800.0 13.2
2020-07-02 13.63 13.6 13.61 13.6 16800.0 13.18
2020-07-01 13.63 13.57 13.6 13.61 52400.0 13.19
2020-06-30 13.57 13.5 13.5 13.57 58400.0 13.15
2020-06-29 13.55 13.5 13.5 13.51 21900.0 13.09
2020-06-26 13.51 13.45 13.45 13.48 33200.0 13.06
2020-06-25 13.53 13.45 13.47 13.46 27400.0 13.04
2020-06-24 13.53 13.46 13.52 13.46 23300.0 13.04
2020-06-23 13.57 13.5 13.51 13.55 40300.0 13.13
2020-06-22 13.6 13.49 13.51 13.5 37500.0 13.08
2020-06-19 13.63 13.51 13.53 13.51 9900.0 13.09
2020-06-18 13.57 13.51 13.56 13.51 17000.0 13.09
2020-06-17 13.6 13.5 13.5 13.52 30600.0 13.1
2020-06-16 13.58 13.5 13.5 13.52 38900.0 13.1
2020-06-15 13.6 13.46 13.56 13.58 35400.0 13.16
2020-06-12 13.49 13.37 13.38 13.48 45700.0 13.06
2020-06-11 13.55 13.39 13.55 13.41 56900.0 12.94
2020-06-10 13.62 13.52 13.52 13.56 35500.0 13.09
2020-06-09 13.67 13.54 13.67 13.55 33700.0 13.08
2020-06-08 13.63 13.54 13.58 13.54 34000.0 13.07
2020-06-05 13.68 13.54 13.65 13.54 38200.0 13.07
2020-06-04 13.68 13.61 13.64 13.62 14700.0 13.14
2020-06-03 13.7 13.65 13.66 13.65 20000.0 13.17
2020-06-02 13.68 13.64 13.64 13.65 25200.0 13.17
2020-06-01 13.62 13.57 13.62 13.61 69500.0 13.13
2020-05-29 13.58 13.47 13.53 13.5 49000.0 13.03
2020-05-28 13.53 13.44 13.53 13.44 27100.0 12.97
2020-05-27 13.45 13.4 13.4 13.44 12800.0 12.97
2020-05-26 13.48 13.3 13.48 13.35 32100.0 12.88
2020-05-22 13.3 13.21 13.21 13.28 21200.0 12.82
2020-05-21 13.27 13.14 13.14 13.17 54100.0 12.71
2020-05-20 13.21 13.08 13.08 13.21 24100.0 12.75
2020-05-19 13.13 13.07 13.13 13.1 41100.0 12.64
2020-05-18 13.17 13.08 13.09 13.14 17900.0 12.68
2020-05-15 13.12 13.07 13.08 13.09 38400.0 12.63
2020-05-14 13.11 12.94 13.05 13.08 68300.0 12.62
2020-05-13 13.18 13.08 13.12 13.13 30800.0 12.62
2020-05-12 13.2 13.1 13.2 13.15 27200.0 12.64
2020-05-11 13.14 13.03 13.06 13.14 87700.0 12.63
2020-05-08 13.17 12.92 13.11 13.06 63900.0 12.55
2020-05-07 13.18 13.01 13.01 13.17 36100.0 12.66
2020-05-06 12.99 12.94 12.94 12.99 54800.0 12.49
2020-05-05 12.99 12.95 12.97 12.97 34800.0 12.47
2020-05-04 12.97 12.85 12.92 12.94 22800.0 12.44
2020-05-01 12.95 12.82 12.88 12.89 40400.0 12.39
2020-04-30 12.93 12.82 12.84 12.87 82800.0 12.37
2020-04-29 12.88 12.65 12.65 12.87 53600.0 12.37
2020-04-28 12.75 12.61 12.71 12.62 69800.0 12.13
2020-04-27 12.81 12.67 12.75 12.7 89200.0 12.21
2020-04-24 12.95 12.81 12.91 12.87 82300.0 12.37
2020-04-23 13.04 12.9 13.0 12.94 101800.0 12.44
2020-04-22 13.03 13.0 13.01 13.03 39500.0 12.53
2020-04-21 13.09 12.98 13.05 13.03 141100.0 12.53
2020-04-20 13.13 13.09 13.11 13.11 23900.0 12.6
2020-04-17 13.19 13.11 13.18 13.18 88600.0 12.67
2020-04-16 13.16 13.08 13.12 13.16 25800.0 12.65
2020-04-15 13.15 13.02 13.03 13.14 32000.0 12.63
2020-04-14 13.13 13.04 13.1 13.09 96400.0 12.58
2020-04-13 13.41 13.0 13.39 13.03 61900.0 12.48
2020-04-09 13.44 13.15 13.15 13.39 39600.0 12.82
2020-04-08 13.03 12.75 12.81 13.02 55000.0 12.47
2020-04-07 12.85 12.65 12.65 12.83 58000.0 12.28
2020-04-06 12.69 12.58 12.6 12.58 31500.0 12.05
2020-04-03 12.57 12.44 12.56 12.48 42000.0 11.95
2020-04-02 12.73 12.49 12.68 12.56 46000.0 12.03
2020-04-01 13.23 12.69 13.23 12.72 109800.0 12.18
2020-03-31 13.33 13.22 13.29 13.31 39200.0 12.74
2020-03-30 13.45 13.28 13.3 13.29 61000.0 12.73
2020-03-27 13.45 12.7 12.72 13.3 133600.0 12.73
2020-03-26 13.34 12.71 12.72 13.34 57200.0 12.77
2020-03-25 12.76 11.84 11.87 12.72 112500.0 12.18
2020-03-24 11.96 11.45 11.45 11.93 65900.0 11.42
2020-03-23 11.78 11.08 11.78 11.22 79400.0 10.74
2020-03-20 12.12 11.34 11.47 11.87 93300.0 11.37
2020-03-19 11.75 11.01 11.03 11.35 54400.0 10.87
2020-03-18 12.46 11.32 12.46 11.32 235000.0 10.84
2020-03-17 12.82 12.48 12.63 12.61 51300.0 12.07
2020-03-16 12.7 12.15 12.15 12.5 77600.0 11.97
2020-03-13 13.15 12.7 12.7 12.93 200400.0 12.38
2020-03-12 13.66 12.38 13.66 12.38 243500.0 11.85
2020-03-11 14.39 13.96 14.39 13.97 86600.0 13.33
2020-03-10 14.5 14.35 14.47 14.36 25000.0 13.7
2020-03-09 14.6 14.43 14.54 14.51 63600.0 13.84
2020-03-06 14.81 14.71 14.77 14.79 48600.0 14.11
2020-03-05 14.83 14.78 14.83 14.81 20700.0 14.13
2020-03-04 14.84 14.78 14.8 14.84 10400.0 14.16
2020-03-03 14.84 14.66 14.66 14.78 45200.0 14.1
2020-03-02 14.7 14.49 14.52 14.66 58400.0 13.99
2020-02-28 14.49 14.33 14.38 14.46 72500.0 13.79
2020-02-27 14.64 14.58 14.62 14.62 64100.0 13.95
2020-02-26 14.64 14.61 14.62 14.62 53200.0 13.95
2020-02-25 14.7 14.63 14.67 14.67 25200.0 14.0
2020-02-24 14.69 14.65 14.67 14.67 28600.0 14.0
2020-02-21 14.69 14.63 14.63 14.63 29400.0 13.96
2020-02-20 14.65 14.6 14.6 14.65 44200.0 13.98
2020-02-19 14.64 14.6 14.64 14.6 35800.0 13.93
2020-02-18 14.63 14.59 14.62 14.61 29400.0 13.94