Nuveen Municipal Credit Opportunities Fund Common Sharesのデータ

Nuveen Municipal Credit Opportunities Fund Common Sharesの基本情報

名前 Nuveen Municipal Credit Opportunities Fund Common Shares
ティッカー NMCO
国 nan
上場年 2019.0
セクター nan

Nuveen Municipal Credit Opportunities Fund Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.25 14.08 14.21 14.19 304400.0 14.19
2021-02-12 14.27 14.2 14.24 14.21 107000.0 14.21
2021-02-11 14.26 14.15 14.24 14.24 76100.0 14.24
2021-02-10 14.3 14.17 14.3 14.27 88200.0 14.21
2021-02-09 14.27 14.04 14.04 14.21 274000.0 14.15
2021-02-08 14.15 14.04 14.07 14.05 180500.0 13.99
2021-02-05 14.08 14.01 14.08 14.02 204000.0 13.96
2021-02-04 14.13 14.02 14.09 14.03 198100.0 13.97
2021-02-03 14.13 14.02 14.05 14.08 199200.0 14.02
2021-02-02 14.1 14.0 14.0 14.04 133600.0 13.98
2021-02-01 14.3 13.9 14.05 13.99 178300.0 13.93
2021-01-29 14.05 13.91 14.02 14.0 529300.0 13.94
2021-01-28 14.34 13.9 13.98 13.97 214000.0 13.91
2021-01-27 14.05 13.8 13.94 13.98 201900.0 13.92
2021-01-26 13.93 13.78 13.83 13.89 137900.0 13.83
2021-01-25 13.82 13.7 13.75 13.79 294300.0 13.73
2021-01-22 13.8 13.69 13.74 13.74 122400.0 13.68
2021-01-21 13.76 13.6 13.64 13.69 190500.0 13.63
2021-01-20 13.75 13.63 13.7 13.64 234200.0 13.58
2021-01-19 13.74 13.58 13.69 13.64 227900.0 13.58
2021-01-15 13.66 13.53 13.54 13.59 275200.0 13.53
2021-01-14 13.55 13.42 13.47 13.48 279600.0 13.42
2021-01-13 13.57 13.39 13.4 13.49 228400.0 13.37
2021-01-12 13.46 13.39 13.44 13.39 246300.0 13.27
2021-01-11 13.44 13.28 13.28 13.39 183400.0 13.27
2021-01-08 13.34 13.27 13.28 13.3 228400.0 13.18
2021-01-07 13.27 13.15 13.15 13.27 303000.0 13.15
2021-01-06 13.15 13.03 13.03 13.15 219100.0 13.03
2021-01-05 13.08 12.95 12.95 13.08 181300.0 12.96
2021-01-04 13.08 12.85 13.0 12.95 267500.0 12.83
2020-12-31 12.98 12.86 12.88 12.96 598300.0 12.84
2020-12-30 12.89 12.76 12.8 12.88 506600.0 12.77
2020-12-29 12.82 12.64 12.75 12.79 865200.0 12.68
2020-12-28 12.82 12.72 12.78 12.75 950300.0 12.64
2020-12-24 12.82 12.74 12.79 12.77 312100.0 12.66
2020-12-23 12.78 12.73 12.75 12.77 411600.0 12.66
2020-12-22 12.83 12.73 12.77 12.76 523200.0 12.65
2020-12-21 12.82 12.72 12.74 12.78 705500.0 12.67
2020-12-18 12.87 12.71 12.79 12.82 538800.0 12.71
2020-12-17 12.91 12.78 12.89 12.8 454500.0 12.69
2020-12-16 12.95 12.84 12.88 12.91 624100.0 12.79
2020-12-15 12.98 12.82 12.87 12.9 466600.0 12.78
2020-12-14 13.0 12.84 12.92 12.87 348000.0 12.76
2020-12-11 13.05 12.91 13.0 13.01 241300.0 12.83
2020-12-10 13.02 12.8 12.89 13.0 458500.0 12.82
2020-12-09 13.1 12.91 13.0 12.93 376700.0 12.75
2020-12-08 13.1 12.85 12.95 12.98 308300.0 12.8
2020-12-07 13.09 12.86 12.86 12.9 306800.0 12.72
2020-12-04 13.08 12.75 12.79 12.87 305900.0 12.69
2020-12-03 12.9 12.75 12.8 12.83 303600.0 12.65
2020-12-02 12.96 12.7 12.94 12.82 289600.0 12.65
2020-12-01 12.9 12.66 12.79 12.89 341400.0 12.71
2020-11-30 12.72 12.55 12.64 12.72 272800.0 12.55
2020-11-27 12.61 12.56 12.58 12.59 124200.0 12.42
2020-11-25 12.63 12.44 12.55 12.57 165400.0 12.4
2020-11-24 12.66 12.51 12.58 12.6 296000.0 12.43
2020-11-23 12.59 12.47 12.5 12.56 216400.0 12.39
2020-11-20 12.45 12.3 12.35 12.45 269600.0 12.28
2020-11-19 12.39 12.23 12.25 12.38 309500.0 12.21
2020-11-18 12.26 12.18 12.19 12.2 219300.0 12.03
2020-11-17 12.27 12.15 12.26 12.2 173000.0 12.03
2020-11-16 12.29 12.19 12.23 12.21 159600.0 12.04
2020-11-13 12.38 12.19 12.24 12.22 512100.0 12.05
2020-11-12 12.44 12.2 12.31 12.26 147000.0 12.09
2020-11-11 12.43 12.26 12.28 12.39 145800.0 12.16
2020-11-10 12.32 12.2 12.28 12.32 87500.0 12.09
2020-11-09 12.33 12.2 12.27 12.28 200300.0 12.05
2020-11-06 12.28 12.17 12.23 12.23 65900.0 12.0
2020-11-05 12.25 12.09 12.24 12.23 141300.0 12.0
2020-11-04 12.19 11.91 11.93 12.19 93900.0 11.96
2020-11-03 11.91 11.78 11.78 11.88 102900.0 11.66
2020-11-02 11.86 11.67 11.81 11.8 161600.0 11.58
2020-10-30 11.73 11.56 11.62 11.68 233900.0 11.46
2020-10-29 11.72 11.62 11.67 11.63 165900.0 11.41
2020-10-28 11.73 11.6 11.6 11.63 287800.0 11.41
2020-10-27 11.97 11.74 11.9 11.74 296700.0 11.52
2020-10-26 12.1 11.82 12.08 11.89 251100.0 11.67
2020-10-23 12.2 12.07 12.16 12.11 146000.0 11.89
2020-10-22 12.3 12.2 12.23 12.22 88700.0 11.99
2020-10-21 12.31 12.2 12.29 12.29 128200.0 12.06
2020-10-20 12.26 12.1 12.16 12.22 91200.0 11.99
2020-10-19 12.23 12.01 12.1 12.19 286900.0 11.96
2020-10-16 12.2 12.05 12.18 12.06 154000.0 11.84
2020-10-15 12.35 12.05 12.19 12.19 137500.0 11.96
2020-10-14 12.28 12.15 12.24 12.25 87500.0 12.02
2020-10-13 12.35 12.23 12.33 12.34 79500.0 12.05
2020-10-12 12.45 12.27 12.43 12.3 100900.0 12.01
2020-10-09 12.41 12.31 12.34 12.35 75600.0 12.06
2020-10-08 12.6 12.31 12.51 12.31 131400.0 12.02
2020-10-07 12.67 12.5 12.65 12.51 147700.0 12.22
2020-10-06 12.7 12.58 12.63 12.64 58200.0 12.34
2020-10-05 12.7 12.6 12.66 12.6 57200.0 12.3
2020-10-02 12.78 12.53 12.57 12.74 66200.0 12.45
2020-10-01 12.73 12.43 12.59 12.72 84500.0 12.42
2020-09-30 12.6 12.34 12.42 12.6 49600.0 12.3
2020-09-29 12.51 12.24 12.35 12.47 60500.0 12.18
2020-09-28 12.5 12.2 12.2 12.41 130600.0 12.12
2020-09-25 12.26 12.15 12.15 12.19 86500.0 11.9
2020-09-24 12.29 12.1 12.15 12.12 130800.0 11.84
2020-09-23 12.54 11.73 12.4 12.16 132200.0 11.87
2020-09-22 12.44 12.34 12.4 12.39 84300.0 12.1
2020-09-21 12.46 12.26 12.35 12.39 163800.0 12.1
2020-09-18 12.54 12.29 12.46 12.44 143800.0 12.15
2020-09-17 12.8 12.46 12.8 12.46 241800.0 12.17
2020-09-16 12.89 12.66 12.83 12.79 113200.0 12.49
2020-09-15 12.92 12.78 12.89 12.84 78900.0 12.54
2020-09-14 12.97 12.8 12.92 12.89 38400.0 12.59
2020-09-11 13.03 12.89 12.89 13.03 73000.0 12.66
2020-09-10 12.99 12.85 12.9 12.94 39400.0 12.58
2020-09-09 12.91 12.68 12.91 12.85 94300.0 12.49
2020-09-08 12.96 12.72 12.96 12.81 58600.0 12.45
2020-09-04 12.96 12.78 12.96 12.91 49100.0 12.55
2020-09-03 13.01 12.84 12.93 12.92 138000.0 12.56
2020-09-02 12.98 12.91 12.98 12.93 53500.0 12.57
2020-09-01 12.98 12.89 12.97 12.92 88900.0 12.56
2020-08-31 12.97 12.65 12.77 12.97 50600.0 12.6
2020-08-28 12.83 12.7 12.72 12.75 89300.0 12.39
2020-08-27 12.95 12.7 12.86 12.77 99200.0 12.41
2020-08-26 12.99 12.8 12.84 12.87 156600.0 12.51
2020-08-25 12.96 12.8 12.89 12.85 164700.0 12.49
2020-08-24 12.9 12.77 12.9 12.88 109200.0 12.52
2020-08-21 12.99 12.72 12.99 12.9 140600.0 12.54
2020-08-20 13.02 12.89 13.02 12.9 78200.0 12.54
2020-08-19 13.02 12.95 12.95 12.97 76300.0 12.6
2020-08-18 13.02 12.84 12.92 13.02 112600.0 12.65
2020-08-17 13.02 12.74 12.99 12.88 252000.0 12.52
2020-08-14 13.11 12.99 13.11 13.03 65200.0 12.66
2020-08-13 13.26 12.88 13.2 13.04 141500.0 12.67
2020-08-12 13.29 13.1 13.29 13.18 80000.0 12.75
2020-08-11 13.49 13.22 13.33 13.29 78000.0 12.86
2020-08-10 13.32 13.14 13.15 13.27 106500.0 12.84
2020-08-07 13.19 13.08 13.1 13.15 67500.0 12.72
2020-08-06 13.16 13.01 13.04 13.16 69300.0 12.73
2020-08-05 13.13 13.03 13.03 13.05 117700.0 12.62
2020-08-04 13.13 12.91 12.91 13.11 113400.0 12.69
2020-08-03 13.04 12.86 12.92 12.93 76000.0 12.51
2020-07-31 12.99 12.82 12.93 12.87 113300.0 12.45
2020-07-30 13.05 12.82 13.05 12.93 175600.0 12.51
2020-07-29 13.06 12.92 12.98 13.03 211500.0 12.6
2020-07-28 13.05 12.91 12.95 13.03 98500.0 12.6
2020-07-27 12.99 12.81 12.86 12.91 115200.0 12.49
2020-07-24 12.92 12.79 12.9 12.89 84500.0 12.46
2020-07-23 12.97 12.7 12.9 12.84 85600.0 12.42
2020-07-22 13.01 12.85 12.94 12.9 165300.0 12.48
2020-07-21 13.03 12.91 12.97 12.96 93600.0 12.54
2020-07-20 12.98 12.76 12.86 12.98 108300.0 12.56
2020-07-17 12.83 12.67 12.67 12.83 43000.0 12.41
2020-07-16 12.78 12.65 12.65 12.72 147600.0 12.3
2020-07-15 12.88 12.43 12.82 12.7 135200.0 12.28
2020-07-14 13.04 12.73 12.95 12.82 99600.0 12.4
2020-07-13 13.04 12.87 13.04 12.96 86500.0 12.48
2020-07-10 13.14 12.75 12.9 13.04 119100.0 12.55
2020-07-09 12.87 12.73 12.73 12.87 62100.0 12.39
2020-07-08 12.91 12.72 12.91 12.78 191800.0 12.3
2020-07-07 12.8 12.4 12.54 12.8 183900.0 12.32
2020-07-06 12.56 12.11 12.11 12.56 106000.0 12.09
2020-07-02 12.47 11.96 11.96 12.08 505500.0 11.63
2020-07-01 11.95 11.85 11.95 11.95 82900.0 11.5
2020-06-30 11.99 11.79 11.79 11.88 129300.0 11.44
2020-06-29 11.89 11.75 11.79 11.82 69300.0 11.37
2020-06-26 11.85 11.75 11.75 11.81 63200.0 11.37
2020-06-25 11.87 11.68 11.68 11.85 117400.0 11.41
2020-06-24 11.8 11.56 11.75 11.73 113100.0 11.29
2020-06-23 11.89 11.7 11.73 11.83 125800.0 11.39
2020-06-22 11.88 11.61 11.61 11.72 122800.0 11.28
2020-06-19 11.77 11.6 11.67 11.61 126600.0 11.18
2020-06-18 11.82 11.55 11.66 11.74 119700.0 11.3
2020-06-17 11.94 11.52 11.8 11.65 176800.0 11.21
2020-06-16 11.92 11.74 11.8 11.74 61800.0 11.3
2020-06-15 12.0 11.7 11.71 11.72 86900.0 11.28
2020-06-12 11.85 11.65 11.82 11.81 41200.0 11.37
2020-06-11 11.93 11.69 11.78 11.74 134900.0 11.25
2020-06-10 11.93 11.68 11.68 11.86 172700.0 11.37
2020-06-09 12.01 11.62 11.79 11.67 168500.0 11.18
2020-06-08 11.99 11.74 11.86 11.83 122800.0 11.34
2020-06-05 11.8 11.48 11.68 11.74 253600.0 11.25
2020-06-04 11.8 11.55 11.61 11.66 125200.0 11.17
2020-06-03 11.91 11.61 11.73 11.73 63700.0 11.24
2020-06-02 11.97 11.65 11.97 11.73 76200.0 11.24
2020-06-01 12.0 11.71 11.85 11.9 82300.0 11.4
2020-05-29 11.79 11.52 11.52 11.75 123300.0 11.26
2020-05-28 11.63 11.26 11.45 11.47 133800.0 10.99
2020-05-27 11.39 11.16 11.16 11.39 178800.0 10.92
2020-05-26 11.19 10.94 10.99 11.16 96800.0 10.69
2020-05-22 11.03 10.85 10.95 10.85 97200.0 10.4
2020-05-21 11.03 10.8 10.86 10.95 94900.0 10.49
2020-05-20 10.95 10.55 10.55 10.95 81100.0 10.49
2020-05-19 10.67 10.46 10.56 10.53 158900.0 10.09
2020-05-18 10.81 10.53 10.81 10.61 105600.0 10.17
2020-05-15 10.79 10.57 10.79 10.76 67200.0 10.31
2020-05-14 10.72 10.39 10.59 10.72 72400.0 10.27
2020-05-13 10.9 10.52 10.85 10.7 137800.0 10.2
2020-05-12 10.95 10.78 10.93 10.85 132000.0 10.35
2020-05-11 10.95 10.74 10.74 10.93 84400.0 10.42
2020-05-08 10.96 10.77 10.95 10.85 129000.0 10.35
2020-05-07 11.23 10.7 11.17 10.76 356900.0 10.26
2020-05-06 11.24 10.93 11.09 11.1 96300.0 10.58
2020-05-05 11.25 11.06 11.25 11.15 75700.0 10.63
2020-05-04 11.38 10.85 11.13 11.2 99000.0 10.68
2020-05-01 11.3 11.06 11.22 11.3 102300.0 10.78
2020-04-30 11.23 10.66 10.96 11.07 168900.0 10.56
2020-04-29 11.21 10.68 10.68 10.98 181100.0 10.47
2020-04-28 11.11 10.66 10.71 10.77 173200.0 10.27
2020-04-27 10.66 10.45 10.5 10.6 203800.0 10.11
2020-04-24 11.39 10.51 10.96 10.68 232500.0 10.18
2020-04-23 11.24 10.97 11.16 10.99 116400.0 10.48
2020-04-22 11.5 11.1 11.5 11.16 109000.0 10.64
2020-04-21 11.5 11.25 11.3 11.3 91300.0 10.78
2020-04-20 11.55 11.28 11.54 11.42 80000.0 10.89
2020-04-17 11.75 11.3 11.46 11.55 111300.0 11.01
2020-04-16 11.75 11.19 11.7 11.3 246100.0 10.78
2020-04-15 12.1 11.51 12.0 11.65 205900.0 11.11
2020-04-14 12.3 11.58 11.75 11.95 232500.0 11.39
2020-04-13 11.57 11.05 11.35 11.5 136200.0 10.92
2020-04-09 12.28 11.31 11.45 11.33 331600.0 10.75
2020-04-08 11.42 10.84 11.09 11.21 268100.0 10.64
2020-04-07 11.4 11.0 11.37 11.0 209500.0 10.44
2020-04-06 12.0 10.76 11.69 11.35 254600.0 10.77
2020-04-03 12.1 11.5 11.86 11.69 97600.0 11.1
2020-04-02 12.27 11.75 12.1 11.86 142400.0 11.26
2020-04-01 12.98 11.94 12.94 12.31 146500.0 11.68
2020-03-31 13.89 12.95 13.59 12.95 299000.0 12.29
2020-03-30 13.64 13.17 13.22 13.64 176000.0 12.95
2020-03-27 13.49 12.26 13.39 13.45 205900.0 12.77
2020-03-26 13.73 12.13 12.32 13.44 322300.0 12.76
2020-03-25 12.66 10.61 10.61 12.65 471000.0 12.01
2020-03-24 11.1 9.57 9.67 10.9 299400.0 10.35
2020-03-23 10.5 9.11 10.27 9.12 419800.0 8.66
2020-03-20 11.39 10.53 11.0 10.58 363100.0 10.04
2020-03-19 11.72 9.89 10.75 11.01 421300.0 10.45
2020-03-18 11.5 9.22 11.05 11.0 315800.0 10.44
2020-03-17 12.73 11.41 12.4 11.92 273500.0 11.31
2020-03-16 12.74 11.42 12.0 12.14 351800.0 11.52
2020-03-13 14.31 13.03 14.0 13.4 350500.0 12.72
2020-03-12 14.65 13.03 14.64 13.65 471800.0 12.96
2020-03-11 15.25 14.93 15.14 15.03 369200.0 14.21
2020-03-10 15.96 15.11 15.34 15.17 391800.0 14.34
2020-03-09 15.68 15.25 15.38 15.32 289900.0 14.48
2020-03-06 15.67 15.37 15.67 15.57 125200.0 14.72
2020-03-05 15.79 15.63 15.7 15.66 105300.0 14.8
2020-03-04 15.8 15.62 15.74 15.77 120200.0 14.9
2020-03-03 15.96 15.61 15.86 15.8 208100.0 14.93
2020-03-02 15.84 15.38 15.44 15.75 256900.0 14.89
2020-02-28 15.38 15.11 15.28 15.3 262400.0 14.46
2020-02-27 15.52 15.19 15.43 15.3 276700.0 14.46
2020-02-26 15.63 15.41 15.61 15.44 244700.0 14.59
2020-02-25 15.82 15.41 15.76 15.53 434900.0 14.68
2020-02-24 15.88 15.69 15.78 15.76 224000.0 14.9
2020-02-21 15.82 15.73 15.79 15.75 117700.0 14.89
2020-02-20 15.78 15.68 15.73 15.78 118300.0 14.91
2020-02-19 15.7 15.6 15.65 15.67 157900.0 14.81
2020-02-18 15.79 15.6 15.73 15.65 155000.0 14.79