Nuveen Ohio Quality Municipal Income Fund Common Stockのデータ

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

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

Nuveen Ohio 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 15.83 15.66 15.74 15.66 19600.0 15.66
2021-02-12 15.99 15.7 15.91 15.75 63600.0 15.75
2021-02-11 16.05 15.9 15.9 15.98 12100.0 15.98
2021-02-10 16.05 15.65 16.05 15.92 20900.0 15.87
2021-02-09 16.08 15.75 15.98 15.96 24900.0 15.91
2021-02-08 15.96 15.89 15.93 15.96 19600.0 15.91
2021-02-05 15.95 15.88 15.88 15.94 6900.0 15.89
2021-02-04 15.9 15.85 15.86 15.85 29800.0 15.8
2021-02-03 15.88 15.75 15.75 15.84 14200.0 15.79
2021-02-02 15.84 15.76 15.81 15.79 15100.0 15.74
2021-02-01 15.88 15.76 15.86 15.79 19500.0 15.74
2021-01-29 15.98 15.57 15.67 15.76 43300.0 15.71
2021-01-28 15.76 15.56 15.76 15.63 37500.0 15.58
2021-01-27 15.69 15.54 15.54 15.69 11100.0 15.64
2021-01-26 15.68 15.57 15.57 15.6 37900.0 15.55
2021-01-25 15.72 15.64 15.64 15.65 8600.0 15.6
2021-01-22 15.72 15.53 15.53 15.64 15100.0 15.59
2021-01-21 15.6 15.52 15.52 15.54 15900.0 15.49
2021-01-20 15.58 15.48 15.5 15.53 50300.0 15.48
2021-01-19 15.52 15.42 15.46 15.47 34800.0 15.42
2021-01-15 15.55 15.45 15.51 15.46 6000.0 15.41
2021-01-14 15.56 15.49 15.52 15.49 7100.0 15.44
2021-01-13 15.56 15.5 15.51 15.53 10500.0 15.43
2021-01-12 15.6 15.54 15.56 15.54 13500.0 15.44
2021-01-11 15.64 15.56 15.61 15.59 10700.0 15.49
2021-01-08 15.62 15.55 15.61 15.57 14800.0 15.47
2021-01-07 15.65 15.56 15.62 15.64 14500.0 15.54
2021-01-06 15.69 15.59 15.66 15.64 30200.0 15.54
2021-01-05 15.69 15.59 15.59 15.68 15500.0 15.58
2021-01-04 15.67 15.61 15.61 15.67 13500.0 15.57
2020-12-31 15.76 15.62 15.75 15.66 24700.0 15.56
2020-12-30 15.66 15.55 15.55 15.62 15000.0 15.52
2020-12-29 15.65 15.55 15.65 15.6 12600.0 15.5
2020-12-28 15.66 15.53 15.66 15.57 12400.0 15.47
2020-12-24 15.6 15.45 15.49 15.58 6100.0 15.48
2020-12-23 15.56 15.45 15.45 15.46 11000.0 15.36
2020-12-22 15.59 15.5 15.59 15.52 15100.0 15.42
2020-12-21 15.58 15.46 15.58 15.51 19400.0 15.41
2020-12-18 15.5 15.41 15.41 15.5 27500.0 15.4
2020-12-17 15.51 15.39 15.47 15.41 10600.0 15.31
2020-12-16 15.57 15.36 15.46 15.49 33200.0 15.39
2020-12-15 15.62 15.48 15.54 15.5 28500.0 15.4
2020-12-14 15.65 15.57 15.61 15.62 9200.0 15.52
2020-12-11 15.71 15.65 15.67 15.67 17500.0 15.49
2020-12-10 15.7 15.66 15.7 15.7 13300.0 15.52
2020-12-09 15.76 15.67 15.73 15.7 21900.0 15.52
2020-12-08 15.86 15.72 15.83 15.72 51700.0 15.54
2020-12-07 15.89 15.74 15.88 15.83 24100.0 15.65
2020-12-04 15.86 15.72 15.82 15.86 15400.0 15.68
2020-12-03 15.86 15.67 15.71 15.84 40800.0 15.66
2020-12-02 15.69 15.59 15.64 15.67 12300.0 15.49
2020-12-01 15.7 15.6 15.6 15.69 21400.0 15.51
2020-11-30 15.64 15.54 15.6 15.6 21700.0 15.43
2020-11-27 15.59 15.54 15.56 15.59 5400.0 15.42
2020-11-25 15.51 15.48 15.5 15.5 5800.0 15.33
2020-11-24 15.5 15.41 15.41 15.48 21300.0 15.31
2020-11-23 15.43 15.38 15.41 15.42 7100.0 15.25
2020-11-20 15.43 15.3 15.36 15.42 19900.0 15.25
2020-11-19 15.49 15.39 15.48 15.49 19300.0 15.32
2020-11-18 15.42 15.36 15.38 15.4 12500.0 15.23
2020-11-17 15.36 15.31 15.35 15.35 8300.0 15.18
2020-11-16 15.4 15.27 15.35 15.38 27400.0 15.21
2020-11-13 15.35 15.28 15.35 15.35 8200.0 15.18
2020-11-12 15.35 15.27 15.28 15.35 8800.0 15.18
2020-11-11 15.34 15.26 15.26 15.33 20200.0 15.11
2020-11-10 15.33 15.27 15.27 15.33 4500.0 15.11
2020-11-09 15.38 15.31 15.35 15.33 11200.0 15.11
2020-11-06 15.33 15.19 15.23 15.33 13300.0 15.11
2020-11-05 15.25 15.15 15.17 15.24 18100.0 15.02
2020-11-04 15.24 15.12 15.13 15.19 17400.0 14.97
2020-11-03 15.25 15.03 15.2 15.07 48700.0 14.85
2020-11-02 15.33 15.16 15.33 15.24 17800.0 15.02
2020-10-30 15.21 15.08 15.12 15.2 16500.0 14.98
2020-10-29 15.16 15.08 15.08 15.16 6900.0 14.94
2020-10-28 15.15 15.05 15.09 15.05 10900.0 14.83
2020-10-27 15.25 15.12 15.12 15.25 25200.0 15.03
2020-10-26 15.2 15.08 15.19 15.1 15400.0 14.88
2020-10-23 15.24 15.2 15.22 15.2 32600.0 14.98
2020-10-22 15.25 15.12 15.23 15.19 17400.0 14.97
2020-10-21 15.27 15.18 15.21 15.23 16700.0 15.01
2020-10-20 15.31 15.2 15.23 15.23 10800.0 15.01
2020-10-19 15.27 15.12 15.13 15.22 13000.0 15.0
2020-10-16 15.24 15.13 15.24 15.21 18100.0 14.99
2020-10-15 15.2 15.08 15.08 15.17 13100.0 14.95
2020-10-14 15.25 15.03 15.21 15.06 15100.0 14.84
2020-10-13 15.3 15.21 15.29 15.22 17000.0 14.95
2020-10-12 15.29 15.19 15.29 15.24 3300.0 14.97
2020-10-09 15.25 15.19 15.2 15.19 2700.0 14.92
2020-10-08 15.31 15.17 15.31 15.19 6200.0 14.92
2020-10-07 15.26 15.14 15.26 15.19 1700.0 14.92
2020-10-06 15.2 15.16 15.16 15.16 1500.0 14.89
2020-10-05 15.16 15.08 15.12 15.13 26000.0 14.87
2020-10-02 15.12 15.0 15.12 15.11 19000.0 14.85
2020-10-01 15.14 15.02 15.12 15.12 10100.0 14.86
2020-09-30 15.04 15.0 15.03 15.03 54200.0 14.77
2020-09-29 15.21 15.02 15.16 15.05 22800.0 14.79
2020-09-28 15.15 15.08 15.11 15.12 25000.0 14.86
2020-09-25 15.37 15.06 15.37 15.13 51400.0 14.87
2020-09-24 15.19 15.15 15.18 15.15 4500.0 14.88
2020-09-23 15.2 15.13 15.16 15.14 4900.0 14.87
2020-09-22 15.18 15.14 15.18 15.17 12100.0 14.9
2020-09-21 15.2 15.16 15.2 15.18 7500.0 14.91
2020-09-18 15.21 15.18 15.19 15.19 11000.0 14.92
2020-09-17 15.27 15.17 15.27 15.17 11400.0 14.9
2020-09-16 15.26 15.21 15.24 15.24 7100.0 14.97
2020-09-15 15.29 15.21 15.26 15.24 5300.0 14.97
2020-09-14 15.29 15.2 15.25 15.27 8600.0 15.0
2020-09-11 15.3 15.23 15.23 15.26 5300.0 14.95
2020-09-10 15.23 15.17 15.23 15.22 11700.0 14.91
2020-09-09 15.2 15.18 15.2 15.2 5000.0 14.89
2020-09-08 15.25 15.17 15.25 15.17 11400.0 14.86
2020-09-04 15.25 15.16 15.22 15.22 4500.0 14.91
2020-09-03 15.3 15.19 15.25 15.26 16500.0 14.95
2020-09-02 15.3 15.22 15.25 15.28 23100.0 14.97
2020-09-01 15.27 15.12 15.27 15.26 23200.0 14.95
2020-08-31 15.27 15.21 15.21 15.25 14200.0 14.94
2020-08-28 15.26 15.18 15.2 15.24 9300.0 14.93
2020-08-27 15.29 15.13 15.13 15.15 16600.0 14.84
2020-08-26 15.28 15.16 15.26 15.17 18100.0 14.86
2020-08-25 15.33 15.26 15.3 15.26 20800.0 14.95
2020-08-24 15.39 15.32 15.32 15.38 12600.0 15.07
2020-08-21 15.43 15.33 15.43 15.41 5300.0 15.1
2020-08-20 15.56 15.33 15.47 15.33 11000.0 15.02
2020-08-19 15.61 15.37 15.56 15.38 49700.0 15.07
2020-08-18 15.67 15.5 15.5 15.56 28400.0 15.24
2020-08-17 15.55 15.48 15.55 15.54 15000.0 15.22
2020-08-14 15.6 15.49 15.55 15.5 17500.0 15.18
2020-08-13 15.59 15.54 15.59 15.59 8900.0 15.27
2020-08-12 15.75 15.59 15.73 15.64 81900.0 15.28
2020-08-11 15.76 15.6 15.66 15.67 37900.0 15.31
2020-08-10 15.7 15.56 15.7 15.67 43000.0 15.31
2020-08-07 15.69 15.52 15.52 15.61 17900.0 15.25
2020-08-06 15.65 15.57 15.65 15.57 10700.0 15.21
2020-08-05 15.65 15.45 15.48 15.56 17700.0 15.2
2020-08-04 15.5 15.45 15.45 15.5 24600.0 15.14
2020-08-03 15.53 15.25 15.26 15.53 30900.0 15.17
2020-07-31 15.26 15.19 15.26 15.26 22500.0 14.91
2020-07-30 15.27 15.1 15.26 15.1 17000.0 14.75
2020-07-29 15.26 15.18 15.18 15.2 15100.0 14.85
2020-07-28 15.25 15.16 15.16 15.23 5100.0 14.88
2020-07-27 15.17 15.16 15.17 15.17 800.0 14.82
2020-07-24 15.24 15.13 15.13 15.23 10500.0 14.88
2020-07-23 15.23 15.12 15.14 15.13 24300.0 14.78
2020-07-22 15.24 15.15 15.19 15.18 6300.0 14.83
2020-07-21 15.17 15.1 15.15 15.13 64200.0 14.78
2020-07-20 15.17 15.12 15.15 15.15 12100.0 14.8
2020-07-17 15.15 15.02 15.02 15.15 14000.0 14.8
2020-07-16 15.1 15.03 15.03 15.1 7800.0 14.75
2020-07-15 15.14 15.01 15.14 15.04 4900.0 14.69
2020-07-14 15.11 14.95 15.09 14.98 43300.0 14.63
2020-07-13 15.15 15.1 15.12 15.13 15400.0 14.74
2020-07-10 15.14 15.09 15.13 15.1 9400.0 14.71
2020-07-09 15.1 15.05 15.05 15.1 9800.0 14.71
2020-07-08 15.07 14.91 14.91 15.07 163900.0 14.68
2020-07-07 15.04 14.91 14.96 14.92 45200.0 14.53
2020-07-06 15.08 14.98 14.99 15.0 21600.0 14.61
2020-07-02 15.36 15.01 15.36 15.03 35100.0 14.64
2020-07-01 15.17 15.01 15.17 15.07 12900.0 14.68
2020-06-30 15.04 14.96 14.97 15.01 28500.0 14.62
2020-06-29 15.1 14.89 15.04 14.92 33900.0 14.53
2020-06-26 15.12 14.98 15.1 14.98 27600.0 14.59
2020-06-25 15.13 15.09 15.09 15.1 4000.0 14.71
2020-06-24 15.19 15.09 15.19 15.09 6500.0 14.7
2020-06-23 15.34 15.11 15.13 15.11 23300.0 14.72
2020-06-22 15.19 15.14 15.14 15.15 16300.0 14.76
2020-06-19 15.12 15.05 15.05 15.11 10500.0 14.72
2020-06-18 15.13 15.02 15.03 15.12 9800.0 14.73
2020-06-17 15.18 15.07 15.18 15.07 11300.0 14.68
2020-06-16 15.17 15.01 15.02 15.06 11900.0 14.67
2020-06-15 15.15 14.99 15.05 15.02 25500.0 14.63
2020-06-12 15.09 15.01 15.09 15.05 5100.0 14.66
2020-06-11 15.15 15.01 15.07 15.02 47600.0 14.59
2020-06-10 15.2 15.07 15.2 15.15 20700.0 14.71
2020-06-09 15.18 15.12 15.12 15.18 17300.0 14.74
2020-06-08 15.18 15.09 15.18 15.12 10600.0 14.68
2020-06-05 15.18 15.1 15.11 15.16 15300.0 14.72
2020-06-04 15.25 15.09 15.25 15.23 32600.0 14.79
2020-06-03 15.18 15.12 15.14 15.13 21200.0 14.69
2020-06-02 15.17 15.09 15.11 15.16 19900.0 14.72
2020-06-01 15.11 14.93 15.0 15.11 21200.0 14.68
2020-05-29 14.98 14.89 14.89 14.96 14800.0 14.53
2020-05-28 14.92 14.85 14.85 14.87 118300.0 14.44
2020-05-27 14.87 14.77 14.77 14.87 49300.0 14.44
2020-05-26 14.82 14.73 14.73 14.8 22300.0 14.37
2020-05-22 14.74 14.65 14.65 14.74 12800.0 14.32
2020-05-21 14.7 14.6 14.61 14.67 46400.0 14.25
2020-05-20 14.62 14.46 14.46 14.61 31400.0 14.19
2020-05-19 14.5 14.41 14.45 14.45 48700.0 14.03
2020-05-18 14.48 14.41 14.42 14.48 37700.0 14.06
2020-05-15 14.46 14.2 14.2 14.44 85300.0 14.02
2020-05-14 14.4 14.3 14.3 14.35 48700.0 13.94
2020-05-13 14.65 14.45 14.51 14.45 66200.0 13.99
2020-05-12 14.67 14.5 14.51 14.54 50600.0 14.08
2020-05-11 14.52 14.46 14.47 14.52 49200.0 14.06
2020-05-08 14.55 14.4 14.4 14.49 32300.0 14.03
2020-05-07 14.42 14.38 14.38 14.42 14200.0 13.96
2020-05-06 14.39 14.27 14.32 14.27 28500.0 13.82
2020-05-05 14.31 14.19 14.19 14.3 10500.0 13.85
2020-05-04 14.21 14.12 14.14 14.21 22400.0 13.76
2020-05-01 14.19 14.06 14.19 14.15 19500.0 13.7
2020-04-30 14.21 13.98 13.98 14.14 43700.0 13.69
2020-04-29 14.31 14.06 14.06 14.13 37900.0 13.68
2020-04-28 14.09 13.95 14.03 14.06 16000.0 13.61
2020-04-27 14.1 13.95 14.1 13.98 62800.0 13.54
2020-04-24 14.16 14.03 14.15 14.1 52000.0 13.65
2020-04-23 14.26 14.1 14.26 14.16 34300.0 13.71
2020-04-22 14.34 14.27 14.34 14.27 22400.0 13.82
2020-04-21 14.4 14.27 14.4 14.32 17800.0 13.87
2020-04-20 14.44 14.24 14.24 14.42 22100.0 13.96
2020-04-17 14.57 14.46 14.46 14.47 48900.0 14.01
2020-04-16 14.54 14.43 14.5 14.49 21400.0 14.03
2020-04-15 14.55 14.46 14.48 14.51 9300.0 14.05
2020-04-14 14.63 14.49 14.53 14.51 87600.0 14.05
2020-04-13 14.77 14.49 14.77 14.51 17900.0 14.01
2020-04-09 14.76 14.41 14.44 14.63 46100.0 14.12
2020-04-08 14.35 14.15 14.15 14.31 26600.0 13.81
2020-04-07 14.35 14.16 14.17 14.22 92300.0 13.73
2020-04-06 14.2 13.85 13.95 14.08 43800.0 13.59
2020-04-03 14.04 13.91 14.04 13.93 4500.0 13.45
2020-04-02 14.26 13.89 14.0 14.16 30800.0 13.67
2020-04-01 14.8 14.2 14.8 14.32 77100.0 13.82
2020-03-31 14.83 14.63 14.78 14.73 71800.0 14.22
2020-03-30 14.89 14.45 14.45 14.79 20900.0 14.28
2020-03-27 14.58 14.29 14.42 14.52 43200.0 14.02
2020-03-26 14.63 13.87 13.92 14.42 54300.0 13.92
2020-03-25 13.92 13.06 13.06 13.76 19600.0 13.28
2020-03-24 13.17 12.66 12.66 13.11 39400.0 12.66
2020-03-23 13.26 12.46 13.26 12.73 66500.0 12.29
2020-03-20 13.76 12.61 12.61 13.46 35500.0 12.99
2020-03-19 12.88 12.1 12.48 12.78 169100.0 12.34
2020-03-18 13.7 12.85 13.7 12.85 109700.0 12.4
2020-03-17 14.12 13.59 13.76 14.0 37000.0 13.51
2020-03-16 14.23 13.36 13.74 13.52 32300.0 13.05
2020-03-13 14.27 14.0 14.0 14.24 52200.0 13.75
2020-03-12 14.57 13.73 14.57 13.82 84900.0 13.34
2020-03-11 15.61 15.11 15.61 15.11 72200.0 14.54
2020-03-10 15.6 15.53 15.6 15.56 36300.0 14.98
2020-03-09 15.58 15.48 15.5 15.53 40200.0 14.95
2020-03-06 15.76 15.61 15.68 15.71 54400.0 15.12
2020-03-05 15.75 15.69 15.75 15.73 29300.0 15.14
2020-03-04 15.83 15.7 15.7 15.75 20800.0 15.16
2020-03-03 15.78 15.53 15.53 15.7 85200.0 15.11
2020-03-02 15.59 15.43 15.45 15.51 19200.0 14.93
2020-02-28 15.57 15.36 15.57 15.41 53700.0 14.83
2020-02-27 15.75 15.57 15.75 15.57 66300.0 14.99
2020-02-26 15.8 15.75 15.8 15.75 19700.0 15.16
2020-02-25 15.83 15.8 15.82 15.8 18000.0 15.21
2020-02-24 15.81 15.75 15.76 15.81 36500.0 15.22
2020-02-21 15.75 15.68 15.68 15.74 16800.0 15.15
2020-02-20 15.73 15.64 15.64 15.68 15000.0 15.09
2020-02-19 15.68 15.61 15.62 15.66 34800.0 15.07
2020-02-18 15.63 15.6 15.61 15.62 35200.0 15.03