NYSE - Delayed Quote USD

Nuveen Minnesota Quality Municipal Income Fund (NMS)

10.85 +0.01 (+0.09%)
At close: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 10.84 10.86 10.83 10.85 10.85 17,990
Apr 18, 2024 10.81 10.84 10.78 10.84 10.84 8,200
Apr 17, 2024 10.82 10.86 10.82 10.83 10.83 10,800
Apr 16, 2024 10.75 10.84 10.75 10.83 10.83 13,000
Apr 15, 2024 10.84 10.85 10.79 10.79 10.79 5,000
Apr 12, 2024 0.05 Dividend
Apr 12, 2024 10.87 10.90 10.86 10.87 10.87 8,900
Apr 11, 2024 10.90 10.90 10.84 10.89 10.84 15,400
Apr 10, 2024 10.90 10.91 10.81 10.90 10.85 21,600
Apr 9, 2024 11.07 11.10 10.97 10.97 10.92 43,200
Apr 8, 2024 11.09 11.11 11.09 11.10 11.05 4,700
Apr 5, 2024 11.19 11.19 11.04 11.09 11.04 44,400
Apr 4, 2024 11.20 11.26 11.19 11.21 11.16 7,300
Apr 3, 2024 11.16 11.24 11.16 11.19 11.14 19,800
Apr 2, 2024 11.23 11.23 11.16 11.23 11.18 6,200
Apr 1, 2024 11.35 11.35 11.19 11.24 11.19 16,900
Mar 28, 2024 11.23 11.27 11.16 11.24 11.19 17,700
Mar 27, 2024 11.37 11.37 11.23 11.24 11.19 45,500
Mar 26, 2024 11.35 11.35 11.29 11.31 11.26 14,300
Mar 25, 2024 11.33 11.35 11.29 11.29 11.24 28,400
Mar 22, 2024 11.30 11.35 11.30 11.35 11.30 13,600
Mar 21, 2024 11.26 11.31 11.26 11.30 11.25 8,500
Mar 20, 2024 11.31 11.31 11.29 11.29 11.24 3,700
Mar 19, 2024 11.37 11.37 11.30 11.32 11.27 9,400
Mar 18, 2024 11.29 11.31 11.23 11.31 11.26 10,100
Mar 15, 2024 11.31 11.31 11.19 11.25 11.19 16,600
Mar 14, 2024 0.05 Dividend
Mar 14, 2024 11.35 11.36 11.21 11.25 11.20 21,600
Mar 13, 2024 11.33 11.33 11.28 11.30 11.20 10,900
Mar 12, 2024 11.28 11.31 11.27 11.29 11.19 9,100
Mar 11, 2024 11.27 11.30 11.25 11.27 11.17 12,400
Mar 8, 2024 11.27 11.28 11.24 11.24 11.14 25,000
Mar 7, 2024 11.26 11.30 11.23 11.26 11.16 13,900
Mar 6, 2024 11.19 11.23 11.19 11.23 11.13 3,200
Mar 5, 2024 11.24 11.24 11.21 11.23 11.13 3,800
Mar 4, 2024 11.21 11.21 11.15 11.19 11.09 6,900
Mar 1, 2024 11.24 11.24 11.14 11.17 11.07 15,100
Feb 29, 2024 11.16 11.20 11.11 11.15 11.05 38,100
Feb 28, 2024 11.15 11.26 11.14 11.17 11.07 6,000
Feb 27, 2024 11.17 11.17 11.09 11.10 11.00 15,200
Feb 26, 2024 11.20 11.20 11.16 11.16 11.06 9,600
Feb 23, 2024 11.24 11.25 11.21 11.25 11.15 13,700
Feb 22, 2024 11.23 11.24 11.16 11.23 11.13 11,400
Feb 21, 2024 11.20 11.20 11.20 11.20 11.10 2,700
Feb 20, 2024 11.14 11.20 11.14 11.18 11.08 4,800
Feb 16, 2024 11.17 11.17 11.10 11.14 11.04 9,600
Feb 15, 2024 11.12 11.23 11.12 11.19 11.09 13,400
Feb 14, 2024 0.04 Dividend
Feb 14, 2024 11.12 11.12 11.06 11.07 10.97 21,900
Feb 13, 2024 11.12 11.13 11.10 11.10 10.96 3,800
Feb 12, 2024 11.15 11.21 11.15 11.19 11.05 1,400
Feb 9, 2024 11.19 11.19 11.15 11.15 11.01 5,300
Feb 8, 2024 11.21 11.21 11.18 11.18 11.04 2,400
Feb 7, 2024 11.15 11.24 11.15 11.22 11.08 5,300
Feb 6, 2024 11.09 11.16 11.09 11.15 11.01 12,000
Feb 5, 2024 11.08 11.11 11.05 11.08 10.94 6,300
Feb 2, 2024 11.14 11.25 11.06 11.17 11.03 19,100
Feb 1, 2024 11.22 11.29 11.20 11.23 11.08 4,300
Jan 31, 2024 11.15 11.20 11.10 11.16 11.02 13,800
Jan 30, 2024 11.03 11.08 11.02 11.05 10.91 9,300
Jan 29, 2024 10.97 11.03 10.97 11.03 10.89 16,300
Jan 26, 2024 10.94 10.95 10.93 10.94 10.80 3,000
Jan 25, 2024 10.95 10.99 10.94 10.96 10.82 11,400
Jan 24, 2024 10.95 11.01 10.86 10.91 10.77 12,000
Jan 23, 2024 10.93 10.94 10.91 10.91 10.77 5,500
Jan 22, 2024 11.01 11.01 10.94 10.95 10.81 7,100
Jan 19, 2024 10.88 10.91 10.79 10.87 10.73 8,800
Jan 18, 2024 10.87 10.92 10.85 10.87 10.73 3,800
Jan 17, 2024 10.95 10.95 10.90 10.94 10.80 11,300
Jan 16, 2024 11.04 11.06 11.01 11.01 10.87 8,700
Jan 12, 2024 11.07 11.18 11.07 11.08 10.94 24,700
Jan 11, 2024 0.04 Dividend
Jan 11, 2024 11.07 11.07 11.05 11.05 10.91 5,600
Jan 10, 2024 11.15 11.15 11.09 11.09 10.91 23,900
Jan 9, 2024 11.15 11.20 11.13 11.14 10.96 10,100
Jan 8, 2024 11.13 11.20 11.13 11.20 11.02 10,500
Jan 5, 2024 11.10 11.12 11.09 11.09 10.91 5,800
Jan 4, 2024 11.10 11.14 11.09 11.10 10.92 4,900
Jan 3, 2024 11.00 11.13 11.00 11.09 10.91 12,700
Jan 2, 2024 10.99 11.09 10.92 11.05 10.87 16,900
Dec 29, 2023 10.97 11.06 10.97 10.98 10.80 33,100
Dec 28, 2023 11.03 11.09 11.02 11.03 10.85 14,900
Dec 27, 2023 11.14 11.18 11.00 11.06 10.88 63,300
Dec 26, 2023 11.01 11.07 11.01 11.06 10.88 7,900
Dec 22, 2023 11.08 11.15 11.00 11.03 10.85 37,300
Dec 21, 2023 10.99 11.03 10.99 11.02 10.84 6,100
Dec 20, 2023 10.99 11.06 10.99 11.04 10.86 12,600
Dec 19, 2023 11.07 11.07 10.99 11.01 10.83 15,700
Dec 18, 2023 11.14 11.24 11.00 11.02 10.84 31,700
Dec 15, 2023 11.08 11.10 11.04 11.06 10.88 16,500
Dec 14, 2023 0.04 Dividend
Dec 14, 2023 11.14 11.17 11.13 11.17 10.99 33,700
Dec 13, 2023 10.93 11.13 10.85 11.13 10.91 22,400
Dec 12, 2023 10.90 11.06 10.90 11.03 10.81 6,300
Dec 11, 2023 11.08 11.08 10.95 10.95 10.73 5,000
Dec 8, 2023 10.99 10.99 10.91 10.91 10.69 1,200
Dec 7, 2023 10.95 11.10 10.95 11.10 10.88 12,500
Dec 6, 2023 10.81 11.02 10.81 10.97 10.75 35,800
Dec 5, 2023 10.81 10.90 10.78 10.85 10.63 41,200
Dec 4, 2023 10.83 10.90 10.74 10.88 10.66 3,700
Dec 1, 2023 10.80 10.89 10.73 10.86 10.64 21,300
Nov 30, 2023 10.69 10.71 10.65 10.69 10.48 4,900
Nov 29, 2023 10.60 10.78 10.60 10.67 10.46 11,800
Nov 28, 2023 10.60 10.74 10.50 10.52 10.31 15,500
Nov 27, 2023 10.54 10.69 10.54 10.65 10.44 12,400
Nov 24, 2023 10.58 10.65 10.54 10.60 10.39 8,100
Nov 22, 2023 10.44 10.63 10.44 10.56 10.35 9,500
Nov 21, 2023 10.52 10.58 10.46 10.46 10.25 23,000
Nov 20, 2023 10.40 10.56 10.40 10.49 10.28 15,800
Nov 17, 2023 10.52 10.52 10.40 10.40 10.19 34,900
Nov 16, 2023 10.19 10.47 10.19 10.47 10.26 30,500
Nov 15, 2023 10.18 10.19 10.12 10.18 9.98 19,000
Nov 14, 2023 0.04 Dividend
Nov 14, 2023 10.04 10.18 10.04 10.17 9.97 15,500
Nov 13, 2023 10.01 10.02 9.98 10.01 9.77 9,300
Nov 10, 2023 9.99 10.06 9.98 10.05 9.81 23,300
Nov 9, 2023 10.15 10.15 9.94 9.99 9.75 26,200
Nov 8, 2023 10.00 10.18 10.00 10.14 9.90 26,500
Nov 7, 2023 9.90 10.00 9.90 10.00 9.76 16,700
Nov 6, 2023 9.88 9.96 9.88 9.96 9.72 4,900
Nov 3, 2023 9.88 10.00 9.85 10.00 9.76 28,600
Nov 2, 2023 9.64 9.79 9.62 9.79 9.56 54,000
Nov 1, 2023 9.45 9.61 9.45 9.55 9.32 54,600
Oct 31, 2023 9.38 9.42 9.35 9.39 9.17 17,300
Oct 30, 2023 9.25 9.36 9.25 9.36 9.14 14,900
Oct 27, 2023 9.27 9.33 9.21 9.24 9.02 17,600
Oct 26, 2023 9.35 9.35 9.22 9.23 9.01 69,100
Oct 25, 2023 9.35 9.35 9.22 9.22 9.00 15,300
Oct 24, 2023 9.44 9.47 9.39 9.43 9.20 48,700
Oct 23, 2023 9.28 9.38 9.28 9.35 9.13 9,700
Oct 20, 2023 9.41 9.41 9.36 9.36 9.14 500
Oct 19, 2023 9.42 9.44 9.42 9.42 9.19 7,300
Oct 18, 2023 9.51 9.51 9.39 9.43 9.20 25,600
Oct 17, 2023 9.46 9.55 9.46 9.54 9.31 14,700
Oct 16, 2023 9.69 9.71 9.64 9.64 9.41 11,200
Oct 13, 2023 9.69 9.71 9.66 9.69 9.46 18,100
Oct 12, 2023 0.04 Dividend
Oct 12, 2023 9.73 9.74 9.57 9.64 9.40 54,800
Oct 11, 2023 9.70 9.82 9.65 9.77 9.50 17,000
Oct 10, 2023 9.66 9.70 9.66 9.68 9.41 7,900
Oct 9, 2023 9.49 9.63 9.49 9.63 9.36 11,600
Oct 6, 2023 9.70 9.70 9.54 9.54 9.28 10,800
Oct 5, 2023 9.62 9.62 9.59 9.59 9.33 4,400
Oct 4, 2023 9.59 9.67 9.59 9.65 9.38 15,400
Oct 3, 2023 9.65 9.68 9.58 9.59 9.33 16,000
Oct 2, 2023 9.87 9.87 9.66 9.67 9.40 15,600
Sep 29, 2023 9.75 9.80 9.74 9.75 9.48 6,800
Sep 28, 2023 9.87 10.02 9.73 9.75 9.48 26,700
Sep 27, 2023 9.78 9.82 9.76 9.78 9.51 17,100
Sep 26, 2023 9.90 9.90 9.81 9.81 9.54 16,000
Sep 25, 2023 10.00 10.06 9.90 9.90 9.63 52,400
Sep 22, 2023 10.23 10.23 10.12 10.12 9.84 18,900
Sep 21, 2023 10.30 10.30 10.20 10.20 9.92 21,200
Sep 20, 2023 10.35 10.37 10.35 10.36 10.08 1,500
Sep 19, 2023 10.35 10.36 10.31 10.32 10.04 6,400
Sep 18, 2023 10.45 10.45 10.35 10.35 10.06 9,600
Sep 15, 2023 10.50 10.50 10.40 10.45 10.16 7,000
Sep 14, 2023 0.04 Dividend
Sep 14, 2023 10.35 10.54 10.35 10.51 10.22 34,600
Sep 13, 2023 10.42 10.42 10.37 10.37 10.05 3,900
Sep 12, 2023 10.40 10.40 10.37 10.38 10.05 15,600
Sep 11, 2023 10.43 10.43 10.37 10.38 10.06 8,500
Sep 8, 2023 10.36 10.51 10.36 10.47 10.15 12,400
Sep 7, 2023 10.50 10.50 10.44 10.46 10.14 17,000
Sep 6, 2023 10.52 10.56 10.50 10.53 10.20 10,600
Sep 5, 2023 10.59 10.59 10.54 10.55 10.22 9,000
Sep 1, 2023 10.68 10.68 10.60 10.60 10.27 2,100
Aug 31, 2023 10.61 10.62 10.59 10.62 10.29 2,800
Aug 30, 2023 10.72 10.72 10.58 10.65 10.32 7,700
Aug 29, 2023 10.53 10.64 10.53 10.64 10.31 7,900
Aug 28, 2023 10.55 10.55 10.52 10.53 10.20 4,600
Aug 25, 2023 10.63 10.63 10.53 10.54 10.21 3,600
Aug 24, 2023 10.56 10.56 10.51 10.54 10.21 5,400
Aug 23, 2023 10.56 10.60 10.55 10.58 10.25 10,200
Aug 22, 2023 10.55 10.61 10.55 10.55 10.22 4,300
Aug 21, 2023 10.62 10.62 10.55 10.55 10.22 4,500
Aug 18, 2023 10.66 10.66 10.60 10.60 10.27 3,900
Aug 17, 2023 10.70 10.72 10.60 10.64 10.31 21,100
Aug 16, 2023 10.87 10.87 10.71 10.72 10.39 13,400
Aug 15, 2023 10.77 10.79 10.75 10.77 10.44 12,700
Aug 14, 2023 0.04 Dividend
Aug 14, 2023 10.75 10.77 10.74 10.76 10.43 6,200
Aug 11, 2023 10.71 10.84 10.71 10.80 10.43 6,500
Aug 10, 2023 10.84 10.90 10.76 10.79 10.42 12,800
Aug 9, 2023 10.87 10.88 10.76 10.81 10.44 21,300
Aug 8, 2023 10.83 10.92 10.83 10.87 10.50 4,500
Aug 7, 2023 10.88 10.89 10.83 10.88 10.51 15,400
Aug 4, 2023 10.85 10.91 10.85 10.88 10.51 9,000
Aug 3, 2023 10.92 10.95 10.84 10.84 10.47 19,000
Aug 2, 2023 11.01 11.04 10.96 10.96 10.59 6,100
Aug 1, 2023 11.12 11.12 11.02 11.02 10.64 15,100
Jul 31, 2023 11.05 11.11 11.03 11.05 10.67 40,600
Jul 28, 2023 11.09 11.09 10.99 11.08 10.70 11,100
Jul 27, 2023 11.07 11.07 11.00 11.00 10.62 14,600
Jul 26, 2023 11.07 11.10 11.05 11.09 10.71 7,400
Jul 25, 2023 11.11 11.12 11.06 11.07 10.69 7,000
Jul 24, 2023 11.13 11.21 11.04 11.07 10.69 25,200
Jul 21, 2023 11.12 11.14 11.12 11.12 10.74 2,800
Jul 20, 2023 11.11 11.17 11.11 11.13 10.75 21,100
Jul 19, 2023 11.14 11.15 11.13 11.14 10.76 5,100
Jul 18, 2023 11.10 11.15 11.10 11.12 10.74 16,300
Jul 17, 2023 11.15 11.15 11.11 11.11 10.73 7,500
Jul 14, 2023 11.21 11.21 11.12 11.12 10.74 14,800
Jul 13, 2023 0.04 Dividend
Jul 13, 2023 11.22 11.23 11.19 11.22 10.84 21,000
Jul 12, 2023 11.32 11.40 11.23 11.23 10.81 14,800
Jul 11, 2023 11.27 11.27 11.27 11.27 10.85 400
Jul 10, 2023 11.21 11.27 11.21 11.27 10.85 800
Jul 7, 2023 11.12 11.28 11.12 11.22 10.80 2,600
Jul 6, 2023 11.27 11.27 11.20 11.20 10.78 1,400
Jul 5, 2023 11.40 11.40 11.29 11.30 10.88 3,500
Jul 3, 2023 11.24 11.37 11.23 11.30 10.88 8,700
Jun 30, 2023 11.19 11.22 11.14 11.18 10.76 2,500
Jun 29, 2023 11.25 11.25 11.12 11.17 10.75 5,600
Jun 28, 2023 11.16 11.28 11.15 11.26 10.84 24,500
Jun 27, 2023 11.11 11.19 11.11 11.16 10.74 6,400
Jun 26, 2023 11.15 11.15 11.12 11.12 10.71 1,900
Jun 23, 2023 11.12 11.18 11.12 11.15 10.73 5,100
Jun 22, 2023 11.13 11.13 11.05 11.08 10.67 3,600
Jun 21, 2023 11.13 11.14 11.13 11.14 10.73 600
Jun 20, 2023 11.14 11.14 11.13 11.13 10.72 700
Jun 16, 2023 11.15 11.15 11.09 11.14 10.73 30,700
Jun 15, 2023 11.13 11.13 11.11 11.13 10.72 7,900
Jun 14, 2023 0.04 Dividend
Jun 14, 2023 11.18 11.18 11.15 11.15 10.73 1,200
Jun 13, 2023 11.19 11.22 11.15 11.16 10.71 6,300
Jun 12, 2023 11.16 11.16 11.09 11.13 10.68 9,000
Jun 9, 2023 11.15 11.18 11.13 11.14 10.69 12,300
Jun 8, 2023 11.17 11.17 11.10 11.10 10.65 1,300
Jun 7, 2023 11.17 11.18 11.17 11.18 10.72 1,400
Jun 6, 2023 11.13 11.21 11.11 11.18 10.73 1,500
Jun 5, 2023 11.10 11.13 11.07 11.13 10.68 1,100
Jun 2, 2023 11.15 11.15 11.09 11.11 10.66 2,900
Jun 1, 2023 11.12 11.15 11.01 11.15 10.70 6,800
May 31, 2023 10.95 11.09 10.95 11.04 10.59 5,800
May 30, 2023 10.90 11.02 10.90 10.97 10.53 9,100
May 26, 2023 10.91 10.94 10.90 10.91 10.47 7,400
May 25, 2023 10.87 10.93 10.87 10.88 10.44 9,800
May 24, 2023 11.01 11.01 10.86 10.89 10.45 23,900
May 23, 2023 11.08 11.08 11.00 11.00 10.56 11,600
May 22, 2023 11.12 11.13 11.06 11.08 10.63 4,000
May 19, 2023 11.12 11.15 11.11 11.12 10.67 9,700
May 18, 2023 11.09 11.18 11.09 11.15 10.70 12,000
May 17, 2023 11.09 11.14 11.06 11.14 10.69 9,700
May 16, 2023 11.13 11.19 11.13 11.16 10.71 2,700
May 15, 2023 11.09 11.20 11.09 11.15 10.70 58,300
May 12, 2023 0.04 Dividend
May 12, 2023 11.31 11.34 11.17 11.29 10.83 13,000
May 11, 2023 11.41 11.41 11.31 11.34 10.85 5,200
May 10, 2023 11.37 11.40 11.37 11.37 10.88 3,400
May 9, 2023 11.44 11.44 11.35 11.35 10.86 10,000
May 8, 2023 11.48 11.48 11.41 11.41 10.91 9,000
May 5, 2023 11.39 11.50 11.39 11.50 11.00 3,900
May 4, 2023 11.42 11.45 11.37 11.43 10.93 12,000
May 3, 2023 11.48 11.53 11.35 11.45 10.95 16,100
May 2, 2023 11.64 11.64 11.45 11.56 11.06 30,800
May 1, 2023 11.67 11.67 11.51 11.52 11.02 10,000
Apr 28, 2023 11.50 11.61 11.50 11.57 11.07 7,200
Apr 27, 2023 11.65 11.65 11.50 11.51 11.01 10,300
Apr 26, 2023 11.53 11.60 11.53 11.57 11.07 4,800
Apr 25, 2023 11.58 11.60 11.51 11.53 11.03 7,500
Apr 24, 2023 11.55 11.59 11.55 11.56 11.06 3,300
Apr 21, 2023 11.50 11.55 11.49 11.53 11.03 3,800
Apr 20, 2023 11.55 11.55 11.49 11.52 11.02 24,800

Related Tickers

FMN Federated Hermes Premier Municipal Income Fund
11.03
+0.68%
 
RFM RiverNorth Flexible Municipal Income Fund, Inc.
15.84
-0.06%
 
IHD Voya Emerging Markets High Dividend Equity Fund
5.05
0.00%
 
NMI Nuveen Municipal Income Fund, Inc.
9.15
+0.11%
 
NDP Tortoise Energy Independence Fund, Inc.
33.84
+1.65%
 
RMMZ RiverNorth Managed Duration Municipal Income Fund II, Inc.
15.65
+0.68%
 
FFA First Trust Enhanced Equity Income Fund
17.89
-0.67%
 
WEA Western Asset Premier Bond Fund
10.58
-0.09%
 
DSM BNY Mellon Strategic Municipal Bond Fund, Inc.
5.58
+0.18%
 
PML PIMCO Municipal Income Fund II
8.30
-0.12%