Nuveen Municipal Credit Income Fund のデータ

Nuveen Municipal Credit Income Fund の基本情報

名前 Nuveen Municipal Credit Income Fund
ティッカー NZF
国 United States
上場年 2007.0
セクター nan

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

Date High Low Open Close Volume Adj Close
2021-02-16 16.38 16.19 16.38 16.25 241600.0 16.25
2021-02-12 16.46 16.38 16.44 16.41 129900.0 16.41
2021-02-11 16.51 16.4 16.49 16.44 182600.0 16.44
2021-02-10 16.59 16.45 16.48 16.5 181300.0 16.43
2021-02-09 16.52 16.43 16.45 16.49 187600.0 16.42
2021-02-08 16.44 16.35 16.38 16.39 194500.0 16.32
2021-02-05 16.42 16.29 16.35 16.3 192300.0 16.23
2021-02-04 16.35 16.3 16.3 16.31 137000.0 16.24
2021-02-03 16.34 16.27 16.29 16.32 172300.0 16.25
2021-02-02 16.35 16.27 16.3 16.34 196100.0 16.27
2021-02-01 16.31 16.19 16.28 16.31 267600.0 16.24
2021-01-29 16.21 16.16 16.19 16.18 144700.0 16.12
2021-01-28 16.3 16.14 16.15 16.22 184000.0 16.16
2021-01-27 16.25 16.12 16.19 16.14 203600.0 16.08
2021-01-26 16.23 16.1 16.12 16.23 148000.0 16.17
2021-01-25 16.12 16.04 16.04 16.09 161100.0 16.03
2021-01-22 16.21 16.0 16.12 16.02 252200.0 15.96
2021-01-21 16.26 16.1 16.14 16.12 146700.0 16.06
2021-01-20 16.16 16.07 16.08 16.15 282100.0 16.09
2021-01-19 16.16 16.01 16.16 16.05 193100.0 15.99
2021-01-15 16.14 16.04 16.08 16.11 143800.0 16.05
2021-01-14 16.13 16.04 16.12 16.06 107200.0 16.0
2021-01-13 16.27 16.09 16.12 16.13 254000.0 16.0
2021-01-12 16.11 15.98 16.0 16.08 189900.0 15.95
2021-01-11 16.02 15.92 16.0 15.99 239800.0 15.86
2021-01-08 16.02 15.88 15.97 16.01 189600.0 15.88
2021-01-07 15.97 15.88 15.93 15.93 159400.0 15.8
2021-01-06 16.0 15.87 15.99 15.96 268400.0 15.83
2021-01-05 16.03 15.92 15.99 15.99 155000.0 15.86
2021-01-04 16.18 15.96 16.15 15.97 226900.0 15.84
2020-12-31 16.14 15.96 15.99 16.12 226800.0 15.99
2020-12-30 15.95 15.88 15.88 15.92 114800.0 15.79
2020-12-29 15.91 15.73 15.75 15.91 201400.0 15.78
2020-12-28 15.8 15.7 15.78 15.73 226900.0 15.6
2020-12-24 15.84 15.76 15.84 15.81 101000.0 15.68
2020-12-23 15.91 15.75 15.88 15.78 243100.0 15.65
2020-12-22 15.86 15.78 15.83 15.83 159000.0 15.7
2020-12-21 15.81 15.68 15.7 15.79 233000.0 15.66
2020-12-18 15.77 15.64 15.65 15.73 193500.0 15.6
2020-12-17 15.73 15.56 15.68 15.63 493900.0 15.5
2020-12-16 15.8 15.66 15.8 15.68 499700.0 15.55
2020-12-15 15.81 15.75 15.78 15.79 233300.0 15.66
2020-12-14 15.98 15.76 15.98 15.79 233700.0 15.66
2020-12-11 16.02 15.93 15.96 16.0 293600.0 15.81
2020-12-10 15.95 15.92 15.94 15.94 150500.0 15.75
2020-12-09 16.0 15.87 15.99 15.94 268800.0 15.75
2020-12-08 15.97 15.86 15.92 15.97 237400.0 15.78
2020-12-07 15.95 15.82 15.88 15.88 188400.0 15.69
2020-12-04 15.89 15.78 15.78 15.87 230300.0 15.68
2020-12-03 15.84 15.78 15.84 15.8 233900.0 15.61
2020-12-02 15.8 15.68 15.72 15.76 240000.0 15.57
2020-12-01 15.74 15.65 15.67 15.7 259400.0 15.51
2020-11-30 15.62 15.54 15.62 15.58 184800.0 15.39
2020-11-27 15.62 15.46 15.48 15.62 164300.0 15.43
2020-11-25 15.47 15.39 15.42 15.43 225200.0 15.24
2020-11-24 15.43 15.35 15.39 15.37 231600.0 15.18
2020-11-23 15.38 15.3 15.3 15.36 193000.0 15.17
2020-11-20 15.3 15.26 15.26 15.3 154500.0 15.11
2020-11-19 15.39 15.22 15.3 15.26 296000.0 15.07
2020-11-18 15.37 15.3 15.31 15.3 173200.0 15.11
2020-11-17 15.33 15.24 15.24 15.29 158600.0 15.1
2020-11-16 15.35 15.22 15.27 15.25 283000.0 15.06
2020-11-13 15.31 15.26 15.28 15.27 103500.0 15.08
2020-11-12 15.3 15.24 15.3 15.27 195500.0 15.08
2020-11-11 15.35 15.26 15.3 15.33 157700.0 15.08
2020-11-10 15.33 15.25 15.29 15.28 199000.0 15.03
2020-11-09 15.46 15.23 15.46 15.3 420000.0 15.05
2020-11-06 15.35 15.18 15.23 15.35 229300.0 15.1
2020-11-05 15.23 15.07 15.11 15.21 249400.0 14.96
2020-11-04 15.06 14.93 14.94 15.03 268800.0 14.78
2020-11-03 14.88 14.8 14.81 14.83 146300.0 14.59
2020-11-02 14.82 14.72 14.78 14.81 233100.0 14.57
2020-10-30 14.74 14.64 14.7 14.74 153200.0 14.5
2020-10-29 14.72 14.64 14.65 14.71 277300.0 14.47
2020-10-28 14.7 14.63 14.66 14.67 292800.0 14.43
2020-10-27 14.76 14.64 14.72 14.75 192200.0 14.51
2020-10-26 14.77 14.62 14.71 14.67 345900.0 14.43
2020-10-23 14.81 14.7 14.78 14.71 153500.0 14.47
2020-10-22 14.78 14.73 14.78 14.76 115200.0 14.52
2020-10-21 14.82 14.73 14.8 14.78 126400.0 14.54
2020-10-20 14.86 14.74 14.78 14.78 146600.0 14.54
2020-10-19 14.81 14.72 14.75 14.81 174300.0 14.57
2020-10-16 14.84 14.7 14.84 14.73 201100.0 14.49
2020-10-15 14.89 14.8 14.85 14.81 128200.0 14.57
2020-10-14 14.89 14.83 14.87 14.86 131500.0 14.62
2020-10-13 14.96 14.87 14.87 14.93 153100.0 14.62
2020-10-12 14.96 14.85 14.94 14.91 183500.0 14.6
2020-10-09 14.96 14.83 14.87 14.91 193400.0 14.6
2020-10-08 14.84 14.78 14.8 14.84 171400.0 14.53
2020-10-07 14.85 14.77 14.77 14.78 137800.0 14.47
2020-10-06 14.79 14.72 14.73 14.76 188000.0 14.45
2020-10-05 14.79 14.68 14.78 14.74 370200.0 14.43
2020-10-02 14.79 14.74 14.74 14.78 184800.0 14.47
2020-10-01 14.77 14.73 14.77 14.75 215700.0 14.44
2020-09-30 14.72 14.65 14.71 14.69 246900.0 14.38
2020-09-29 14.71 14.64 14.67 14.7 243700.0 14.39
2020-09-28 14.68 14.6 14.64 14.64 195600.0 14.34
2020-09-25 14.59 14.51 14.55 14.57 179600.0 14.27
2020-09-24 14.57 14.33 14.44 14.55 508700.0 14.25
2020-09-23 14.67 14.55 14.65 14.56 219700.0 14.26
2020-09-22 14.69 14.6 14.68 14.63 225400.0 14.33
2020-09-21 14.69 14.61 14.66 14.66 214200.0 14.36
2020-09-18 14.78 14.7 14.75 14.72 139300.0 14.41
2020-09-17 14.8 14.72 14.74 14.74 176300.0 14.43
2020-09-16 14.86 14.79 14.82 14.8 154900.0 14.49
2020-09-15 14.89 14.8 14.8 14.82 139100.0 14.51
2020-09-14 14.89 14.82 14.89 14.83 194300.0 14.52
2020-09-11 14.93 14.87 14.87 14.91 202800.0 14.54
2020-09-10 14.93 14.84 14.84 14.87 228200.0 14.5
2020-09-09 14.84 14.72 14.72 14.77 209200.0 14.4
2020-09-08 14.8 14.67 14.72 14.7 339600.0 14.33
2020-09-04 14.87 14.68 14.83 14.76 391500.0 14.39
2020-09-03 15.04 14.81 14.99 14.82 683500.0 14.45
2020-09-02 15.02 14.95 15.0 14.99 264100.0 14.62
2020-09-01 14.94 14.85 14.92 14.94 467300.0 14.57
2020-08-31 14.96 14.83 14.87 14.86 218900.0 14.49
2020-08-28 14.82 14.72 14.75 14.78 470200.0 14.41
2020-08-27 14.82 14.69 14.82 14.72 335900.0 14.35
2020-08-26 14.89 14.75 14.89 14.8 445600.0 14.43
2020-08-25 14.95 14.85 14.93 14.89 309400.0 14.52
2020-08-24 15.11 14.93 15.05 14.98 251700.0 14.61
2020-08-21 15.13 15.0 15.08 15.02 293700.0 14.65
2020-08-20 15.22 15.08 15.22 15.12 216200.0 14.74
2020-08-19 15.29 15.18 15.25 15.18 232500.0 14.8
2020-08-18 15.31 15.22 15.25 15.25 234700.0 14.87
2020-08-17 15.38 15.27 15.37 15.3 243800.0 14.92
2020-08-14 15.43 15.36 15.4 15.38 113400.0 15.0
2020-08-13 15.5 15.4 15.47 15.42 273200.0 15.04
2020-08-12 15.55 15.44 15.5 15.55 313700.0 15.1
2020-08-11 15.59 15.49 15.58 15.51 251300.0 15.06
2020-08-10 15.58 15.49 15.56 15.54 266800.0 15.09
2020-08-07 15.57 15.52 15.52 15.52 143000.0 15.07
2020-08-06 15.56 15.5 15.53 15.51 171800.0 15.06
2020-08-05 15.57 15.45 15.45 15.49 224200.0 15.04
2020-08-04 15.49 15.42 15.46 15.46 226100.0 15.01
2020-08-03 15.45 15.34 15.37 15.42 287300.0 14.98
2020-07-31 15.28 15.19 15.19 15.28 128800.0 14.84
2020-07-30 15.23 15.14 15.19 15.23 173500.0 14.79
2020-07-29 15.18 15.13 15.14 15.17 185000.0 14.73
2020-07-28 15.13 15.08 15.08 15.12 223800.0 14.68
2020-07-27 15.15 15.07 15.13 15.1 217500.0 14.66
2020-07-24 15.14 15.07 15.12 15.14 128500.0 14.7
2020-07-23 15.17 15.08 15.17 15.11 144800.0 14.67
2020-07-22 15.18 15.1 15.18 15.13 108700.0 14.69
2020-07-21 15.18 15.11 15.14 15.18 179400.0 14.74
2020-07-20 15.14 15.08 15.14 15.09 111100.0 14.66
2020-07-17 15.16 15.07 15.1 15.1 160900.0 14.66
2020-07-16 15.1 15.04 15.05 15.07 154400.0 14.64
2020-07-15 15.18 15.03 15.06 15.05 153700.0 14.62
2020-07-14 15.12 15.0 15.05 15.06 214800.0 14.63
2020-07-13 15.26 15.13 15.19 15.16 174400.0 14.66
2020-07-10 15.18 15.04 15.04 15.17 222200.0 14.67
2020-07-09 15.11 15.04 15.04 15.07 166400.0 14.57
2020-07-08 15.11 14.97 15.0 15.06 237400.0 14.57
2020-07-07 14.95 14.8 14.83 14.95 156300.0 14.46
2020-07-06 14.9 14.72 14.8 14.79 304400.0 14.3
2020-07-02 14.89 14.77 14.86 14.78 247100.0 14.29
2020-07-01 14.88 14.8 14.88 14.83 199600.0 14.34
2020-06-30 14.8 14.76 14.76 14.76 123800.0 14.27
2020-06-29 14.85 14.75 14.77 14.75 197000.0 14.27
2020-06-26 14.91 14.75 14.89 14.77 180800.0 14.28
2020-06-25 14.93 14.84 14.9 14.85 189600.0 14.36
2020-06-24 14.87 14.76 14.83 14.87 268600.0 14.38
2020-06-23 14.86 14.74 14.79 14.78 244500.0 14.29
2020-06-22 14.76 14.63 14.65 14.75 168500.0 14.27
2020-06-19 14.79 14.69 14.77 14.72 122200.0 14.24
2020-06-18 14.76 14.7 14.7 14.73 75600.0 14.25
2020-06-17 14.84 14.71 14.79 14.72 131900.0 14.24
2020-06-16 14.83 14.73 14.83 14.73 172500.0 14.25
2020-06-15 14.76 14.6 14.63 14.74 243900.0 14.26
2020-06-12 14.69 14.57 14.61 14.69 218200.0 14.21
2020-06-11 14.73 14.55 14.71 14.6 352400.0 14.06
2020-06-10 14.83 14.7 14.83 14.78 185400.0 14.23
2020-06-09 14.73 14.66 14.71 14.73 216400.0 14.18
2020-06-08 14.75 14.58 14.6 14.74 273100.0 14.19
2020-06-05 14.62 14.51 14.58 14.6 312800.0 14.06
2020-06-04 14.56 14.43 14.47 14.48 326200.0 13.94
2020-06-03 14.54 14.44 14.51 14.47 328400.0 13.93
2020-06-02 14.52 14.44 14.44 14.47 319700.0 13.93
2020-06-01 14.45 14.27 14.31 14.43 519300.0 13.9
2020-05-29 14.22 14.04 14.04 14.18 363500.0 13.65
2020-05-28 14.06 13.94 13.97 14.04 331100.0 13.52
2020-05-27 14.02 13.87 14.01 13.9 528600.0 13.39
2020-05-26 14.0 13.87 13.88 13.93 283700.0 13.41
2020-05-22 13.86 13.75 13.77 13.82 227200.0 13.31
2020-05-21 13.74 13.67 13.72 13.74 174400.0 13.23
2020-05-20 13.68 13.6 13.62 13.64 465200.0 13.13
2020-05-19 13.58 13.53 13.54 13.56 153800.0 13.06
2020-05-18 13.56 13.48 13.53 13.55 247200.0 13.05
2020-05-15 13.48 13.37 13.37 13.48 194900.0 12.98
2020-05-14 13.52 13.37 13.5 13.38 468900.0 12.88
2020-05-13 13.73 13.54 13.73 13.61 380300.0 13.05
2020-05-12 13.77 13.67 13.73 13.68 280700.0 13.11
2020-05-11 13.75 13.65 13.65 13.69 345400.0 13.12
2020-05-08 13.7 13.6 13.65 13.65 264800.0 13.08
2020-05-07 13.65 13.53 13.56 13.64 164800.0 13.07
2020-05-06 13.54 13.41 13.42 13.49 215600.0 12.93
2020-05-05 13.55 13.38 13.42 13.48 230600.0 12.92
2020-05-04 13.37 13.13 13.22 13.32 208800.0 12.77
2020-05-01 13.26 13.1 13.11 13.23 446800.0 12.68
2020-04-30 13.19 13.05 13.1 13.14 411400.0 12.59
2020-04-29 13.37 13.06 13.17 13.17 833400.0 12.62
2020-04-28 13.24 13.04 13.17 13.13 460000.0 12.59
2020-04-27 13.39 13.06 13.39 13.09 879900.0 12.55
2020-04-24 13.58 13.3 13.56 13.47 502200.0 12.91
2020-04-23 13.79 13.49 13.75 13.56 524600.0 13.0
2020-04-22 13.88 13.74 13.8 13.79 334800.0 13.22
2020-04-21 14.0 13.74 13.94 13.74 360700.0 13.17
2020-04-20 14.15 13.97 14.13 14.01 316500.0 13.43
2020-04-17 14.18 14.01 14.15 14.18 440700.0 13.59
2020-04-16 14.14 13.98 14.14 14.04 445400.0 13.46
2020-04-15 14.07 13.93 14.02 14.0 221600.0 13.42
2020-04-14 14.17 14.0 14.05 14.1 440000.0 13.51
2020-04-13 14.17 13.77 14.12 13.95 491500.0 13.31
2020-04-09 14.13 13.78 13.79 14.07 545200.0 13.43
2020-04-08 13.66 13.4 13.43 13.63 437700.0 13.01
2020-04-07 13.57 13.34 13.4 13.37 439100.0 12.76
2020-04-06 13.36 13.17 13.17 13.2 604400.0 12.6
2020-04-03 13.36 12.84 13.36 13.05 524300.0 12.45
2020-04-02 13.52 13.19 13.47 13.31 437100.0 12.7
2020-04-01 14.0 13.35 14.0 13.53 690600.0 12.91
2020-03-31 14.34 14.02 14.03 14.07 709600.0 13.43
2020-03-30 14.38 13.85 13.86 14.24 658900.0 13.59
2020-03-27 14.24 13.65 13.84 13.88 837700.0 13.24
2020-03-26 14.28 13.45 13.45 13.99 515900.0 13.35
2020-03-25 13.53 12.07 12.11 13.28 867500.0 12.67
2020-03-24 12.29 11.93 12.06 12.21 1128200.0 11.65
2020-03-23 12.51 11.41 12.5 11.74 982200.0 11.2
2020-03-20 13.17 12.2 12.23 12.52 805900.0 11.95
2020-03-19 12.42 10.61 11.6 12.28 1654200.0 11.72
2020-03-18 13.31 11.24 13.26 11.7 1223600.0 11.16
2020-03-17 13.92 13.43 13.9 13.66 751200.0 13.03
2020-03-16 14.03 13.29 13.65 13.82 1010900.0 13.19
2020-03-13 14.5 13.8 14.02 14.36 893800.0 13.7
2020-03-12 14.6 13.57 14.02 13.65 1569200.0 13.02
2020-03-11 15.97 15.2 15.97 15.43 1333200.0 14.66
2020-03-10 16.42 15.82 16.41 16.02 759900.0 15.22
2020-03-09 16.6 16.15 16.6 16.36 497000.0 15.55
2020-03-06 16.73 16.65 16.68 16.71 491700.0 15.88
2020-03-05 16.74 16.66 16.73 16.7 190700.0 15.87
2020-03-04 16.78 16.64 16.75 16.71 239800.0 15.88
2020-03-03 16.74 16.59 16.59 16.73 336800.0 15.9
2020-03-02 16.61 16.34 16.34 16.6 353700.0 15.78
2020-02-28 16.46 16.17 16.4 16.29 930700.0 15.48
2020-02-27 16.73 16.54 16.68 16.56 413800.0 15.74
2020-02-26 16.71 16.64 16.66 16.68 270100.0 15.85
2020-02-25 16.79 16.67 16.75 16.7 339000.0 15.87
2020-02-24 16.79 16.71 16.76 16.74 267500.0 15.91
2020-02-21 16.77 16.72 16.72 16.75 136800.0 15.92
2020-02-20 16.74 16.63 16.63 16.72 291500.0 15.89
2020-02-19 16.64 16.55 16.56 16.63 152200.0 15.8
2020-02-18 16.57 16.52 16.52 16.56 217300.0 15.74