Nuveen AMT-Free Municipal Credit Income Fund のデータ

Nuveen AMT-Free Municipal Credit Income Fund の基本情報

名前 Nuveen AMT-Free Municipal Credit Income Fund
ティッカー NVG
国 United States
上場年 2002.0
セクター nan

Nuveen AMT-Free Municipal Credit Income Fund の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.01 16.77 17.0 16.8 602800.0 16.8
2021-02-12 17.23 17.02 17.16 17.03 410800.0 17.03
2021-02-11 17.28 17.1 17.26 17.16 319400.0 17.16
2021-02-10 17.29 17.21 17.29 17.28 297500.0 17.21
2021-02-09 17.25 17.1 17.13 17.21 312800.0 17.14
2021-02-08 17.16 17.09 17.1 17.11 337400.0 17.04
2021-02-05 17.14 17.04 17.04 17.05 287100.0 16.98
2021-02-04 17.04 16.98 16.98 17.01 230900.0 16.94
2021-02-03 17.04 16.96 17.03 16.99 315500.0 16.92
2021-02-02 17.05 16.98 16.99 17.04 285200.0 16.97
2021-02-01 17.01 16.88 16.88 16.99 368600.0 16.92
2021-01-29 16.99 16.85 16.98 16.85 470100.0 16.78
2021-01-28 17.01 16.88 16.92 16.98 404100.0 16.91
2021-01-27 16.93 16.86 16.88 16.86 272400.0 16.79
2021-01-26 16.9 16.79 16.83 16.86 275700.0 16.79
2021-01-25 16.81 16.72 16.73 16.78 239900.0 16.71
2021-01-22 16.86 16.71 16.76 16.73 497300.0 16.66
2021-01-21 16.79 16.72 16.74 16.75 385900.0 16.68
2021-01-20 16.8 16.66 16.67 16.71 432500.0 16.64
2021-01-19 16.7 16.63 16.65 16.67 259900.0 16.6
2021-01-15 16.73 16.53 16.64 16.71 282900.0 16.64
2021-01-14 16.74 16.62 16.66 16.66 248300.0 16.59
2021-01-13 16.77 16.62 16.65 16.73 331600.0 16.6
2021-01-12 16.61 16.43 16.44 16.6 347700.0 16.47
2021-01-11 16.6 16.45 16.6 16.46 339900.0 16.33
2021-01-08 16.63 16.52 16.6 16.6 247000.0 16.47
2021-01-07 16.67 16.54 16.65 16.55 566800.0 16.42
2021-01-06 16.72 16.61 16.7 16.68 377600.0 16.55
2021-01-05 16.75 16.59 16.61 16.74 231900.0 16.61
2021-01-04 16.79 16.56 16.69 16.61 524200.0 16.48
2020-12-31 16.85 16.7 16.74 16.78 440900.0 16.65
2020-12-30 16.66 16.54 16.55 16.65 300600.0 16.52
2020-12-29 16.57 16.4 16.43 16.57 422800.0 16.44
2020-12-28 16.44 16.27 16.41 16.41 466900.0 16.28
2020-12-24 16.49 16.4 16.45 16.43 178000.0 16.3
2020-12-23 16.5 16.42 16.44 16.43 264300.0 16.3
2020-12-22 16.49 16.32 16.49 16.36 297600.0 16.23
2020-12-21 16.45 16.35 16.4 16.43 357200.0 16.3
2020-12-18 16.4 16.25 16.28 16.4 267700.0 16.27
2020-12-17 16.51 16.2 16.5 16.23 594500.0 16.1
2020-12-16 16.62 16.47 16.62 16.48 340500.0 16.35
2020-12-15 16.67 16.53 16.54 16.57 490500.0 16.44
2020-12-14 16.77 16.59 16.73 16.6 319000.0 16.47
2020-12-11 16.88 16.75 16.77 16.85 216900.0 16.56
2020-12-10 16.89 16.77 16.87 16.79 268800.0 16.5
2020-12-09 16.9 16.81 16.82 16.87 294900.0 16.58
2020-12-08 16.85 16.71 16.71 16.78 453400.0 16.49
2020-12-07 16.74 16.67 16.71 16.71 364300.0 16.42
2020-12-04 16.67 16.59 16.6 16.65 436400.0 16.37
2020-12-03 16.56 16.45 16.47 16.56 289300.0 16.28
2020-12-02 16.48 16.42 16.45 16.47 281300.0 16.19
2020-12-01 16.48 16.37 16.41 16.41 332700.0 16.13
2020-11-30 16.41 16.34 16.37 16.41 207800.0 16.13
2020-11-27 16.39 16.24 16.25 16.37 213300.0 16.09
2020-11-25 16.23 16.17 16.19 16.23 202700.0 15.95
2020-11-24 16.22 16.15 16.16 16.19 282200.0 15.91
2020-11-23 16.2 16.04 16.04 16.12 296000.0 15.84
2020-11-20 16.06 15.98 16.05 16.0 293400.0 15.73
2020-11-19 16.22 16.0 16.14 16.05 358200.0 15.78
2020-11-18 16.18 16.11 16.15 16.13 193700.0 15.85
2020-11-17 16.15 16.07 16.09 16.15 205500.0 15.87
2020-11-16 16.12 16.01 16.01 16.07 387300.0 15.8
2020-11-13 16.06 15.92 15.96 15.97 293200.0 15.7
2020-11-12 16.06 15.92 16.01 15.96 296600.0 15.69
2020-11-11 16.08 16.02 16.07 16.05 193600.0 15.71
2020-11-10 16.16 16.01 16.14 16.02 408600.0 15.68
2020-11-09 16.29 16.06 16.27 16.16 499900.0 15.82
2020-11-06 16.28 16.08 16.09 16.24 459000.0 15.89
2020-11-05 16.08 15.95 16.0 16.07 711600.0 15.73
2020-11-04 15.96 15.75 15.84 15.93 298500.0 15.59
2020-11-03 15.75 15.62 15.68 15.75 201700.0 15.41
2020-11-02 15.7 15.63 15.68 15.68 319100.0 15.35
2020-10-30 15.62 15.48 15.55 15.62 288000.0 15.29
2020-10-29 15.56 15.44 15.47 15.55 259300.0 15.22
2020-10-28 15.46 15.39 15.44 15.44 258300.0 15.11
2020-10-27 15.5 15.42 15.42 15.47 303400.0 15.14
2020-10-26 15.61 15.42 15.58 15.44 402900.0 15.11
2020-10-23 15.68 15.56 15.68 15.56 274700.0 15.23
2020-10-22 15.69 15.62 15.69 15.63 195800.0 15.3
2020-10-21 15.71 15.62 15.7 15.66 156100.0 15.33
2020-10-20 15.76 15.63 15.66 15.72 258100.0 15.39
2020-10-19 15.73 15.61 15.63 15.66 258500.0 15.33
2020-10-16 15.74 15.58 15.72 15.6 236300.0 15.27
2020-10-15 15.73 15.67 15.68 15.7 182600.0 15.37
2020-10-14 15.78 15.69 15.78 15.72 185600.0 15.39
2020-10-13 15.82 15.76 15.79 15.81 245200.0 15.41
2020-10-12 15.82 15.73 15.82 15.79 192200.0 15.39
2020-10-09 15.8 15.63 15.66 15.77 197000.0 15.37
2020-10-08 15.83 15.6 15.78 15.63 398000.0 15.23
2020-10-07 15.81 15.71 15.8 15.74 219600.0 15.34
2020-10-06 15.82 15.69 15.72 15.75 297200.0 15.35
2020-10-05 15.79 15.61 15.76 15.69 303400.0 15.29
2020-10-02 15.77 15.65 15.67 15.76 211600.0 15.36
2020-10-01 15.73 15.65 15.71 15.69 267800.0 15.29
2020-09-30 15.66 15.57 15.65 15.66 266600.0 15.26
2020-09-29 15.63 15.54 15.54 15.63 184900.0 15.23
2020-09-28 15.55 15.48 15.48 15.52 305600.0 15.12
2020-09-25 15.48 15.38 15.39 15.46 223900.0 15.07
2020-09-24 15.42 15.32 15.38 15.42 219100.0 15.03
2020-09-23 15.48 15.37 15.43 15.37 217700.0 14.98
2020-09-22 15.48 15.4 15.47 15.42 233200.0 15.03
2020-09-21 15.5 15.46 15.49 15.48 355300.0 15.09
2020-09-18 15.56 15.49 15.53 15.51 375400.0 15.12
2020-09-17 15.55 15.48 15.5 15.52 281600.0 15.12
2020-09-16 15.66 15.59 15.63 15.62 261200.0 15.22
2020-09-15 15.66 15.58 15.65 15.62 147100.0 15.22
2020-09-14 15.73 15.6 15.7 15.6 285600.0 15.2
2020-09-11 15.74 15.6 15.7 15.74 247100.0 15.28
2020-09-10 15.72 15.61 15.61 15.65 290400.0 15.19
2020-09-09 15.64 15.51 15.51 15.57 424100.0 15.11
2020-09-08 15.59 15.42 15.55 15.48 316200.0 15.02
2020-09-04 15.72 15.41 15.71 15.55 563800.0 15.09
2020-09-03 15.82 15.66 15.78 15.68 444200.0 15.22
2020-09-02 15.85 15.73 15.85 15.81 341600.0 15.34
2020-09-01 15.77 15.62 15.66 15.77 357200.0 15.3
2020-08-31 15.7 15.58 15.62 15.63 428900.0 15.17
2020-08-28 15.61 15.4 15.4 15.61 583800.0 15.15
2020-08-27 15.5 15.32 15.43 15.38 576000.0 14.93
2020-08-26 15.52 15.32 15.51 15.38 924600.0 14.93
2020-08-25 15.59 15.49 15.59 15.52 432500.0 15.06
2020-08-24 15.72 15.53 15.66 15.61 388000.0 15.15
2020-08-21 15.77 15.59 15.75 15.63 355800.0 15.17
2020-08-20 15.8 15.69 15.75 15.75 383900.0 15.28
2020-08-19 15.91 15.81 15.89 15.83 268200.0 15.36
2020-08-18 15.99 15.85 15.99 15.88 372400.0 15.41
2020-08-17 16.06 15.93 15.99 15.94 302700.0 15.47
2020-08-14 16.05 16.0 16.02 16.03 173200.0 15.56
2020-08-13 16.12 15.93 16.08 16.02 315000.0 15.55
2020-08-12 16.19 16.03 16.13 16.19 461300.0 15.65
2020-08-11 16.31 16.15 16.28 16.17 387300.0 15.63
2020-08-10 16.28 16.17 16.19 16.25 304800.0 15.71
2020-08-07 16.17 16.08 16.1 16.15 289900.0 15.61
2020-08-06 16.13 16.04 16.07 16.08 349500.0 15.54
2020-08-05 16.12 15.99 16.05 16.01 365800.0 15.47
2020-08-04 16.11 15.96 16.03 16.02 379200.0 15.48
2020-08-03 16.03 15.93 15.95 16.03 349300.0 15.49
2020-07-31 15.94 15.8 15.8 15.89 415100.0 15.36
2020-07-30 15.9 15.75 15.8 15.89 283100.0 15.36
2020-07-29 15.8 15.7 15.71 15.78 246300.0 15.25
2020-07-28 15.7 15.65 15.67 15.67 218900.0 15.15
2020-07-27 15.68 15.63 15.67 15.67 316900.0 15.15
2020-07-24 15.67 15.6 15.61 15.67 240000.0 15.15
2020-07-23 15.71 15.6 15.71 15.62 347200.0 15.1
2020-07-22 15.78 15.66 15.76 15.69 199900.0 15.16
2020-07-21 15.77 15.64 15.66 15.73 328500.0 15.2
2020-07-20 15.69 15.6 15.67 15.63 341200.0 15.11
2020-07-17 15.68 15.58 15.6 15.67 166900.0 15.15
2020-07-16 15.6 15.55 15.55 15.6 131900.0 15.08
2020-07-15 15.61 15.51 15.54 15.55 205800.0 15.03
2020-07-14 15.64 15.49 15.64 15.54 275900.0 15.02
2020-07-13 15.71 15.61 15.69 15.66 329400.0 15.07
2020-07-10 15.64 15.54 15.55 15.64 277500.0 15.05
2020-07-09 15.61 15.52 15.53 15.56 297800.0 14.98
2020-07-08 15.54 15.41 15.44 15.53 269900.0 14.95
2020-07-07 15.42 15.21 15.21 15.4 271800.0 14.82
2020-07-06 15.42 15.21 15.4 15.21 605900.0 14.64
2020-07-02 15.45 15.29 15.39 15.31 425100.0 14.73
2020-07-01 15.38 15.28 15.38 15.38 312300.0 14.8
2020-06-30 15.28 15.16 15.24 15.28 228000.0 14.71
2020-06-29 15.25 15.07 15.09 15.18 335300.0 14.61
2020-06-26 15.34 15.02 15.26 15.07 763600.0 14.5
2020-06-25 15.36 15.23 15.36 15.25 343700.0 14.68
2020-06-24 15.45 15.23 15.45 15.3 587200.0 14.73
2020-06-23 15.52 15.38 15.4 15.41 341900.0 14.83
2020-06-22 15.4 15.3 15.36 15.4 269600.0 14.82
2020-06-19 15.42 15.3 15.42 15.32 371100.0 14.74
2020-06-18 15.42 15.36 15.36 15.38 275700.0 14.8
2020-06-17 15.48 15.4 15.44 15.43 258300.0 14.85
2020-06-16 15.53 15.43 15.51 15.45 269600.0 14.87
2020-06-15 15.48 15.24 15.34 15.48 257000.0 14.9
2020-06-12 15.38 15.26 15.3 15.38 377600.0 14.8
2020-06-11 15.48 15.28 15.44 15.33 457100.0 14.69
2020-06-10 15.53 15.43 15.47 15.5 289300.0 14.85
2020-06-09 15.49 15.41 15.46 15.42 458200.0 14.78
2020-06-08 15.47 15.37 15.4 15.42 803200.0 14.78
2020-06-05 15.36 15.23 15.25 15.36 846400.0 14.72
2020-06-04 15.19 15.05 15.11 15.17 270000.0 14.54
2020-06-03 15.23 15.07 15.18 15.13 296600.0 14.5
2020-06-02 15.22 15.11 15.11 15.11 412300.0 14.48
2020-06-01 15.12 15.03 15.04 15.1 357600.0 14.47
2020-05-29 14.98 14.85 14.86 14.96 541600.0 14.34
2020-05-28 14.87 14.75 14.78 14.85 593500.0 14.23
2020-05-27 14.78 14.68 14.77 14.77 586500.0 14.15
2020-05-26 14.76 14.56 14.61 14.75 617700.0 14.13
2020-05-22 14.56 14.49 14.52 14.54 271500.0 13.93
2020-05-21 14.51 14.4 14.4 14.51 172400.0 13.9
2020-05-20 14.43 14.28 14.37 14.39 293300.0 13.79
2020-05-19 14.29 14.19 14.22 14.26 274400.0 13.67
2020-05-18 14.37 14.2 14.35 14.21 352200.0 13.62
2020-05-15 14.28 14.19 14.19 14.24 216900.0 13.65
2020-05-14 14.32 14.15 14.25 14.19 645000.0 13.6
2020-05-13 14.62 14.42 14.62 14.47 460300.0 13.8
2020-05-12 14.67 14.47 14.53 14.57 622200.0 13.9
2020-05-11 14.51 14.41 14.43 14.46 334100.0 13.79
2020-05-08 14.49 14.37 14.49 14.43 321200.0 13.77
2020-05-07 14.42 14.31 14.38 14.4 268100.0 13.74
2020-05-06 14.33 14.18 14.27 14.28 345800.0 13.62
2020-05-05 14.41 14.23 14.32 14.3 641800.0 13.64
2020-05-04 14.23 13.99 14.03 14.2 405400.0 13.55
2020-05-01 14.12 13.88 13.93 14.06 399300.0 13.41
2020-04-30 13.95 13.79 13.85 13.94 382100.0 13.3
2020-04-29 14.03 13.79 13.81 13.88 586800.0 13.24
2020-04-28 13.79 13.59 13.66 13.72 1070900.0 13.09
2020-04-27 13.97 13.56 13.92 13.65 1370000.0 13.02
2020-04-24 14.28 13.91 14.23 14.04 807100.0 13.39
2020-04-23 14.53 14.27 14.48 14.3 710500.0 13.64
2020-04-22 14.6 14.43 14.55 14.51 632400.0 13.84
2020-04-21 14.55 14.38 14.45 14.52 482600.0 13.85
2020-04-20 14.73 14.5 14.7 14.54 413600.0 13.87
2020-04-17 14.77 14.59 14.75 14.7 326300.0 14.02
2020-04-16 14.9 14.5 14.84 14.56 680000.0 13.89
2020-04-15 14.77 14.59 14.65 14.74 423200.0 14.06
2020-04-14 14.78 14.43 14.67 14.72 837500.0 14.04
2020-04-13 14.84 14.35 14.72 14.57 1081800.0 13.84
2020-04-09 14.89 14.37 14.37 14.89 1733000.0 14.14
2020-04-08 14.32 13.86 13.94 14.26 779100.0 13.54
2020-04-07 14.07 13.83 13.99 13.83 699700.0 13.13
2020-04-06 13.92 13.71 13.76 13.74 459600.0 13.05
2020-04-03 13.88 13.42 13.86 13.54 729300.0 12.86
2020-04-02 14.03 13.67 14.0 13.86 677000.0 13.16
2020-04-01 14.6 13.78 14.55 14.08 1160800.0 13.37
2020-03-31 14.78 14.55 14.6 14.68 812900.0 13.94
2020-03-30 14.75 14.27 14.32 14.67 767000.0 13.93
2020-03-27 14.64 14.16 14.4 14.25 796000.0 13.53
2020-03-26 14.86 13.9 13.94 14.51 1293400.0 13.78
2020-03-25 14.03 12.83 12.86 13.77 1127300.0 13.08
2020-03-24 13.0 12.59 12.63 12.74 1601400.0 12.1
2020-03-23 12.83 11.85 12.75 12.53 1807100.0 11.9
2020-03-20 13.84 12.37 12.62 12.9 1777500.0 12.25
2020-03-19 12.95 11.55 12.26 12.67 1837700.0 12.03
2020-03-18 13.75 11.69 13.5 12.61 2790500.0 11.97
2020-03-17 14.19 13.5 13.78 14.07 1757800.0 13.36
2020-03-16 14.2 13.31 13.95 13.75 1382600.0 13.06
2020-03-13 14.87 14.47 14.56 14.73 1457800.0 13.99
2020-03-12 15.02 14.11 14.94 14.3 2969900.0 13.58
2020-03-11 16.36 15.55 16.22 15.65 1666100.0 14.8
2020-03-10 16.65 16.23 16.6 16.4 1093800.0 15.51
2020-03-09 16.72 16.31 16.5 16.5 1176100.0 15.6
2020-03-06 17.04 16.93 17.02 16.98 617800.0 16.06
2020-03-05 17.15 17.0 17.0 17.08 291000.0 16.15
2020-03-04 17.15 17.04 17.15 17.1 327500.0 16.17
2020-03-03 17.14 16.95 16.98 17.14 633300.0 16.21
2020-03-02 16.93 16.7 16.73 16.93 539000.0 16.01
2020-02-28 16.93 16.51 16.92 16.66 1325500.0 15.75
2020-02-27 17.12 16.95 17.09 16.97 608500.0 16.05
2020-02-26 17.12 17.01 17.05 17.12 438800.0 16.19
2020-02-25 17.1 17.02 17.04 17.03 470200.0 16.1
2020-02-24 17.1 17.01 17.09 17.02 376500.0 16.1
2020-02-21 17.06 16.99 17.0 17.04 296900.0 16.11
2020-02-20 17.02 16.97 16.98 16.97 284000.0 16.05
2020-02-19 16.97 16.83 16.85 16.97 307900.0 16.05
2020-02-18 16.85 16.8 16.8 16.85 249700.0 15.93