Nuveen Massachusetts Quality Municipal Income Fund Common Stockのデータ

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

名前 Nuveen Massachusetts Quality Municipal Income Fund Common Stock
ティッカー NMT
国 United States
上場年 nan
セクター nan

Nuveen Massachusetts 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 15.08 14.92 15.08 14.92 5000.0 14.92
2021-02-12 15.1 15.0 15.09 15.0 5900.0 15.0
2021-02-11 15.1 14.95 14.95 15.07 7800.0 15.07
2021-02-10 15.1 14.95 15.01 14.97 7300.0 14.92
2021-02-09 15.08 14.98 15.07 14.99 1400.0 14.94
2021-02-08 15.03 14.95 15.0 14.95 3400.0 14.9
2021-02-05 15.13 14.96 14.96 15.0 14100.0 14.95
2021-02-04 15.07 14.85 15.07 14.96 9800.0 14.91
2021-02-03 15.06 14.93 14.93 14.99 9400.0 14.94
2021-02-02 15.01 14.85 14.88 14.92 2100.0 14.87
2021-02-01 15.05 14.85 15.01 14.88 5500.0 14.83
2021-01-29 15.14 14.79 14.92 14.93 19000.0 14.88
2021-01-28 14.95 14.73 14.8 14.86 2900.0 14.81
2021-01-27 15.0 14.7 14.82 14.79 13300.0 14.74
2021-01-26 14.77 14.74 14.75 14.77 800.0 14.72
2021-01-25 14.82 14.58 14.64 14.63 3100.0 14.59
2021-01-22 14.91 14.63 14.91 14.65 5200.0 14.6
2021-01-21 14.94 14.86 14.94 14.91 4300.0 14.86
2021-01-20 14.98 14.81 14.81 14.9 3200.0 14.85
2021-01-19 14.97 14.82 14.82 14.86 15600.0 14.81
2021-01-15 14.97 14.82 14.9 14.82 4100.0 14.77
2021-01-14 15.0 14.73 14.73 14.86 23100.0 14.81
2021-01-13 14.88 14.68 14.88 14.68 5300.0 14.59
2021-01-12 14.98 14.74 14.9 14.74 5500.0 14.65
2021-01-11 14.95 14.62 14.69 14.69 10700.0 14.6
2021-01-08 14.89 14.65 14.65 14.76 8200.0 14.67
2021-01-07 14.7 14.66 14.7 14.66 7000.0 14.57
2021-01-06 14.8 14.52 14.8 14.63 12000.0 14.54
2021-01-05 14.95 14.74 14.86 14.8 12000.0 14.71
2021-01-04 14.92 14.56 14.68 14.92 6800.0 14.83
2020-12-31 14.69 14.58 14.65 14.58 7600.0 14.49
2020-12-30 14.65 14.57 14.57 14.6 4600.0 14.51
2020-12-29 14.76 14.36 14.49 14.55 10300.0 14.46
2020-12-28 14.46 14.38 14.38 14.44 1000.0 14.35
2020-12-24 14.55 14.4 14.55 14.4 7300.0 14.31
2020-12-23 14.55 14.47 14.55 14.47 1300.0 14.38
2020-12-22 14.49 14.42 14.42 14.46 2500.0 14.37
2020-12-21 14.41 14.35 14.38 14.41 9400.0 14.32
2020-12-18 14.43 14.4 14.4 14.42 700.0 14.33
2020-12-17 14.47 14.4 14.47 14.4 1300.0 14.31
2020-12-16 14.47 14.37 14.43 14.42 16500.0 14.33
2020-12-15 14.46 14.43 14.45 14.43 1300.0 14.34
2020-12-14 14.46 14.36 14.4 14.4 3000.0 14.31
2020-12-11 14.53 14.45 14.52 14.45 4200.0 14.31
2020-12-10 14.56 14.4 14.56 14.4 2900.0 14.27
2020-12-09 14.65 14.37 14.65 14.39 16500.0 14.26
2020-12-08 14.96 14.6 14.86 14.71 11900.0 14.57
2020-12-07 14.83 14.65 14.65 14.8 5700.0 14.66
2020-12-04 14.82 14.8 14.82 14.82 3600.0 14.68
2020-12-03 14.73 14.73 14.73 14.73 200.0 14.59
2020-12-02 14.83 14.8 14.81 14.8 2400.0 14.66
2020-12-01 14.83 14.76 14.83 14.81 3800.0 14.67
2020-11-30 14.83 14.72 14.78 14.79 6500.0 14.65
2020-11-27 14.98 14.77 14.84 14.86 5600.0 14.72
2020-11-25 14.76 14.48 14.55 14.76 8800.0 14.62
2020-11-24 14.58 14.5 14.58 14.57 3300.0 14.43
2020-11-23 14.6 14.46 14.58 14.58 9900.0 14.44
2020-11-20 14.49 14.43 14.49 14.43 4100.0 14.29
2020-11-19 14.51 14.35 14.47 14.42 6000.0 14.29
2020-11-18 14.44 14.4 14.44 14.4 4900.0 14.27
2020-11-17 14.58 14.48 14.5 14.51 7300.0 14.37
2020-11-16 14.59 14.41 14.56 14.59 17100.0 14.45
2020-11-13 14.66 14.23 14.23 14.66 10500.0 14.52
2020-11-12 14.3 14.27 14.3 14.28 1400.0 14.15
2020-11-11 14.37 14.19 14.19 14.37 2900.0 14.19
2020-11-10 14.3 14.25 14.26 14.25 5000.0 14.07
2020-11-09 14.38 14.02 14.23 14.34 22200.0 14.16
2020-11-06 14.44 14.27 14.44 14.34 2000.0 14.16
2020-11-05 14.43 14.27 14.3 14.43 1100.0 14.25
2020-11-04 14.27 14.16 14.16 14.21 2100.0 14.03
2020-11-03 14.49 14.04 14.49 14.05 21700.0 13.87
2020-11-02 14.48 14.44 14.48 14.46 5600.0 14.28
2020-10-30 14.47 14.34 14.39 14.34 2600.0 14.16
2020-10-29 14.44 14.26 14.44 14.36 14900.0 14.18
2020-10-28 14.57 14.48 14.5 14.48 9800.0 14.3
2020-10-27 14.58 14.5 14.58 14.5 1300.0 14.32
2020-10-26 14.73 14.46 14.73 14.46 13700.0 14.28
2020-10-23 14.8 14.35 14.36 14.59 21100.0 14.41
2020-10-22 14.34 14.18 14.19 14.32 7900.0 14.14
2020-10-21 14.21 14.03 14.17 14.03 7400.0 13.85
2020-10-20 14.21 14.15 14.16 14.16 3900.0 13.98
2020-10-19 14.22 14.15 14.22 14.15 5400.0 13.97
2020-10-16 14.23 14.18 14.18 14.22 1200.0 14.04
2020-10-15 14.29 14.12 14.29 14.17 8400.0 13.99
2020-10-14 14.34 14.34 14.34 14.34 2500.0 14.16
2020-10-13 14.35 14.15 14.15 14.29 8300.0 14.07
2020-10-12 14.26 14.09 14.09 14.26 1300.0 14.04
2020-10-09 14.26 14.26 14.26 14.26 0.0 14.04
2020-10-08 14.32 14.13 14.15 14.26 5700.0 14.04
2020-10-07 14.19 14.03 14.14 14.19 7600.0 13.97
2020-10-06 14.24 14.06 14.06 14.24 4000.0 14.02
2020-10-05 14.13 14.08 14.1 14.09 2600.0 13.87
2020-10-02 14.17 13.94 13.94 14.15 5700.0 13.93
2020-10-01 14.07 13.88 14.05 14.07 14500.0 13.85
2020-09-30 14.08 13.85 13.91 14.02 16000.0 13.8
2020-09-29 13.95 13.75 13.91 13.9 6500.0 13.68
2020-09-28 13.89 13.89 13.89 13.89 500.0 13.67
2020-09-25 13.87 13.72 13.72 13.85 2900.0 13.63
2020-09-24 13.85 13.6 13.8 13.76 7600.0 13.54
2020-09-23 13.93 13.75 13.87 13.83 14300.0 13.61
2020-09-22 13.87 13.82 13.82 13.87 500.0 13.65
2020-09-21 13.92 13.85 13.85 13.92 1700.0 13.7
2020-09-18 13.97 13.94 13.97 13.94 600.0 13.72
2020-09-17 13.98 13.92 13.92 13.97 1500.0 13.75
2020-09-16 13.95 13.85 13.93 13.95 4600.0 13.73
2020-09-15 14.06 14.0 14.03 14.0 2800.0 13.78
2020-09-14 14.01 13.96 13.96 14.01 2600.0 13.79
2020-09-11 14.06 14.06 14.06 14.06 100.0 13.8
2020-09-10 14.07 13.99 13.99 14.07 600.0 13.81
2020-09-09 14.1 13.87 13.97 13.98 27200.0 13.72
2020-09-08 14.23 13.88 14.23 13.94 12900.0 13.68
2020-09-04 14.46 14.07 14.46 14.22 5300.0 13.95
2020-09-03 14.68 14.1 14.68 14.23 15100.0 13.96
2020-09-02 14.68 14.36 14.68 14.68 6000.0 14.4
2020-09-01 14.75 14.36 14.75 14.4 10400.0 14.13
2020-08-31 14.68 14.57 14.57 14.68 2100.0 14.4
2020-08-28 14.78 14.51 14.75 14.64 10900.0 14.36
2020-08-27 14.74 14.49 14.52 14.7 1700.0 14.42
2020-08-26 14.61 14.28 14.61 14.3 15800.0 14.03
2020-08-25 14.71 14.53 14.71 14.53 1200.0 14.26
2020-08-24 14.7 14.54 14.54 14.65 2000.0 14.37
2020-08-21 14.53 14.48 14.53 14.48 1300.0 14.21
2020-08-20 14.61 14.61 14.61 14.61 400.0 14.33
2020-08-19 14.62 14.54 14.55 14.6 3300.0 14.33
2020-08-18 14.74 14.72 14.72 14.73 7900.0 14.45
2020-08-17 14.75 14.64 14.74 14.73 19300.0 14.45
2020-08-14 14.58 14.46 14.53 14.53 8300.0 14.26
2020-08-13 14.71 14.29 14.55 14.59 12500.0 14.32
2020-08-12 14.56 14.4 14.4 14.56 10400.0 14.24
2020-08-11 14.64 14.35 14.64 14.6 11900.0 14.28
2020-08-10 14.49 14.42 14.45 14.47 2900.0 14.15
2020-08-07 14.64 14.3 14.56 14.52 21200.0 14.2
2020-08-06 14.64 14.47 14.59 14.48 5300.0 14.16
2020-08-05 14.67 14.45 14.59 14.63 31100.0 14.31
2020-08-04 14.65 14.1 14.1 14.47 56900.0 14.15
2020-08-03 14.14 14.05 14.14 14.09 8100.0 13.78
2020-07-31 14.19 13.98 14.17 14.05 24900.0 13.74
2020-07-30 14.35 14.2 14.28 14.2 4800.0 13.89
2020-07-29 14.3 14.18 14.3 14.18 2100.0 13.87
2020-07-28 14.42 14.16 14.16 14.18 14900.0 13.87
2020-07-27 14.12 14.12 14.12 14.12 0.0 13.81
2020-07-24 14.18 14.09 14.18 14.12 8800.0 13.81
2020-07-23 14.23 14.05 14.06 14.07 23700.0 13.76
2020-07-22 14.56 13.89 14.33 13.89 37300.0 13.59
2020-07-21 14.55 14.19 14.19 14.34 15100.0 14.03
2020-07-20 14.13 13.93 14.1 14.0 3100.0 13.69
2020-07-17 14.75 13.96 13.99 14.15 18600.0 13.84
2020-07-16 14.0 13.67 13.92 13.79 10400.0 13.49
2020-07-15 14.01 13.66 13.95 13.93 26400.0 13.63
2020-07-14 14.1 13.97 14.03 14.01 16800.0 13.7
2020-07-13 14.28 14.12 14.15 14.28 13300.0 13.92
2020-07-10 14.3 13.77 13.78 14.29 8800.0 13.93
2020-07-09 13.87 13.77 13.86 13.85 4300.0 13.5
2020-07-08 14.0 13.5 14.0 13.86 21000.0 13.51
2020-07-07 14.12 13.85 13.88 14.02 15600.0 13.67
2020-07-06 13.94 13.8 13.8 13.94 2400.0 13.59
2020-07-02 13.85 13.66 13.73 13.7 7900.0 13.36
2020-07-01 13.9 13.68 13.72 13.8 16100.0 13.46
2020-06-30 13.75 13.36 13.36 13.74 8400.0 13.4
2020-06-29 13.49 13.31 13.41 13.43 11400.0 13.1
2020-06-26 13.4 13.31 13.31 13.4 300.0 13.07
2020-06-25 13.4 13.39 13.4 13.4 1900.0 13.07
2020-06-24 13.59 13.25 13.59 13.32 15800.0 12.99
2020-06-23 13.51 13.43 13.48 13.48 12900.0 13.14
2020-06-22 13.41 13.36 13.38 13.36 4200.0 13.03
2020-06-19 13.72 13.39 13.4 13.41 28400.0 13.08
2020-06-18 13.32 13.29 13.29 13.31 1100.0 12.98
2020-06-17 13.41 13.31 13.41 13.32 7700.0 12.99
2020-06-16 13.41 13.28 13.28 13.29 18800.0 12.96
2020-06-15 13.28 13.25 13.26 13.27 11100.0 12.94
2020-06-12 13.34 13.24 13.27 13.28 7800.0 12.95
2020-06-11 13.32 13.21 13.3 13.23 9400.0 12.86
2020-06-10 13.38 13.31 13.31 13.34 5800.0 12.96
2020-06-09 13.34 13.25 13.27 13.34 9600.0 12.96
2020-06-08 13.35 13.19 13.21 13.22 21600.0 12.85
2020-06-05 13.22 13.15 13.18 13.17 10600.0 12.8
2020-06-04 13.2 13.14 13.2 13.16 11200.0 12.79
2020-06-03 13.2 13.1 13.15 13.16 15000.0 12.79
2020-06-02 13.23 13.14 13.2 13.14 11200.0 12.77
2020-06-01 13.24 13.13 13.24 13.14 21700.0 12.77
2020-05-29 13.17 13.14 13.15 13.15 20500.0 12.78
2020-05-28 13.2 13.12 13.2 13.18 11800.0 12.81
2020-05-27 13.19 13.11 13.15 13.14 9000.0 12.77
2020-05-26 13.24 13.08 13.08 13.2 14000.0 12.83
2020-05-22 13.16 13.05 13.05 13.13 7100.0 12.76
2020-05-21 13.04 12.93 12.93 13.04 15200.0 12.67
2020-05-20 13.21 12.88 12.95 13.05 5900.0 12.68
2020-05-19 12.97 12.79 12.81 12.97 9400.0 12.6
2020-05-18 12.82 12.7 12.77 12.77 12000.0 12.41
2020-05-15 12.82 12.62 12.62 12.73 18600.0 12.37
2020-05-14 12.81 12.49 12.81 12.61 12600.0 12.25
2020-05-13 13.23 12.68 13.23 12.68 35000.0 12.28
2020-05-12 13.24 13.0 13.0 13.17 10100.0 12.75
2020-05-11 13.08 12.95 13.03 13.0 31700.0 12.59
2020-05-08 13.24 13.15 13.22 13.16 800.0 12.74
2020-05-07 13.2 12.7 13.12 13.14 37500.0 12.72
2020-05-06 13.24 13.0 13.24 13.15 7100.0 12.73
2020-05-05 13.24 13.17 13.17 13.23 4800.0 12.81
2020-05-04 13.21 13.14 13.14 13.15 5300.0 12.73
2020-05-01 13.27 12.98 13.27 13.11 11700.0 12.69
2020-04-30 13.25 13.19 13.21 13.25 5300.0 12.83
2020-04-29 13.23 13.19 13.23 13.2 1700.0 12.78
2020-04-28 13.24 13.17 13.24 13.17 1700.0 12.75
2020-04-27 13.15 13.15 13.15 13.15 300.0 12.73
2020-04-24 13.29 13.05 13.29 13.2 1900.0 12.78
2020-04-23 13.4 13.1 13.31 13.11 10900.0 12.69
2020-04-22 13.58 13.2 13.58 13.2 8400.0 12.78
2020-04-21 13.63 13.42 13.47 13.45 3500.0 13.02
2020-04-20 13.56 13.45 13.45 13.48 9700.0 13.05
2020-04-17 13.57 13.45 13.51 13.57 4100.0 13.14
2020-04-16 13.51 13.41 13.45 13.51 7600.0 13.08
2020-04-15 13.43 13.29 13.29 13.41 1600.0 12.98
2020-04-14 13.52 13.4 13.42 13.52 6300.0 13.09
2020-04-13 13.56 13.41 13.45 13.41 2000.0 12.95
2020-04-09 13.48 13.16 13.16 13.48 9700.0 13.01
2020-04-08 13.12 12.81 13.02 13.08 22800.0 12.63
2020-04-07 13.17 13.1 13.17 13.1 500.0 12.65
2020-04-06 13.13 13.0 13.09 13.07 11100.0 12.62
2020-04-03 13.35 12.59 12.59 12.79 10000.0 12.35
2020-04-02 13.12 12.51 13.09 12.78 13300.0 12.34
2020-04-01 13.63 12.97 13.63 12.97 3800.0 12.52
2020-03-31 13.58 13.4 13.58 13.5 10800.0 13.03
2020-03-30 13.88 13.05 13.82 13.29 21000.0 12.83
2020-03-27 13.92 13.47 13.92 13.55 4400.0 13.08
2020-03-26 13.94 13.25 13.9 13.93 25400.0 13.45
2020-03-25 13.49 13.29 13.29 13.47 15600.0 13.0
2020-03-24 13.5 12.7 12.89 13.5 74300.0 13.03
2020-03-23 12.95 11.53 12.95 11.93 52600.0 11.52
2020-03-20 13.5 12.55 12.67 13.24 24300.0 12.78
2020-03-19 12.49 11.25 11.76 12.4 54000.0 11.97
2020-03-18 12.66 12.03 12.66 12.12 29400.0 11.7
2020-03-17 13.61 12.01 12.54 12.93 99500.0 12.48
2020-03-16 12.66 12.15 12.42 12.3 28500.0 11.87
2020-03-13 12.88 12.35 12.8 12.86 14200.0 12.41
2020-03-12 13.2 12.3 13.17 12.84 33600.0 12.39
2020-03-11 14.26 13.45 14.19 13.45 24500.0 12.94
2020-03-10 14.13 13.96 14.0 13.97 24000.0 13.44
2020-03-09 14.2 13.8 13.8 14.0 22500.0 13.47
2020-03-06 14.15 13.9 14.08 14.12 19600.0 13.59
2020-03-05 14.28 14.0 14.23 14.02 27400.0 13.49
2020-03-04 14.29 14.24 14.24 14.28 3000.0 13.74
2020-03-03 14.29 14.22 14.22 14.23 5300.0 13.69
2020-03-02 14.12 13.87 13.87 14.12 8600.0 13.59
2020-02-28 14.09 13.8 14.0 13.8 12400.0 13.28
2020-02-27 14.22 14.0 14.22 14.07 25200.0 13.54
2020-02-26 14.22 14.2 14.2 14.2 6900.0 13.67
2020-02-25 14.24 14.19 14.21 14.2 8200.0 13.67
2020-02-24 14.27 14.17 14.24 14.17 17100.0 13.64
2020-02-21 14.25 14.18 14.25 14.18 2600.0 13.65
2020-02-20 14.28 14.22 14.23 14.28 3400.0 13.74
2020-02-19 14.18 14.17 14.18 14.17 2100.0 13.64
2020-02-18 14.29 14.14 14.18 14.16 1500.0 13.63