NYSE - Delayed Quote • USD
Nuveen Massachusetts Quality Municipal Income Fund (NMT)
At close: April 19 at 3:16 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 10.49 | 10.55 | 10.49 | 10.51 | 10.51 | 7,100 |
Apr 18, 2024 | 10.47 | 10.51 | 10.47 | 10.50 | 10.50 | 17,700 |
Apr 17, 2024 | 10.50 | 10.56 | 10.50 | 10.54 | 10.54 | 5,500 |
Apr 16, 2024 | 10.47 | 10.52 | 10.47 | 10.50 | 10.50 | 7,500 |
Apr 15, 2024 | 10.53 | 10.54 | 10.46 | 10.49 | 10.49 | 12,000 |
Apr 12, 2024 | 0.04 Dividend | |||||
Apr 12, 2024 | 10.58 | 10.60 | 10.54 | 10.58 | 10.58 | 4,900 |
Apr 11, 2024 | 10.64 | 10.64 | 10.57 | 10.58 | 10.54 | 8,200 |
Apr 10, 2024 | 10.66 | 10.66 | 10.59 | 10.60 | 10.56 | 7,800 |
Apr 9, 2024 | 10.66 | 10.72 | 10.66 | 10.68 | 10.64 | 9,900 |
Apr 8, 2024 | 10.66 | 10.75 | 10.65 | 10.68 | 10.64 | 8,500 |
Apr 5, 2024 | 10.77 | 10.77 | 10.70 | 10.70 | 10.66 | 27,800 |
Apr 4, 2024 | 10.82 | 10.82 | 10.78 | 10.80 | 10.76 | 7,400 |
Apr 3, 2024 | 10.78 | 10.83 | 10.78 | 10.81 | 10.77 | 27,500 |
Apr 2, 2024 | 10.81 | 10.85 | 10.75 | 10.85 | 10.81 | 17,600 |
Apr 1, 2024 | 10.95 | 10.95 | 10.83 | 10.83 | 10.79 | 17,300 |
Mar 28, 2024 | 10.89 | 10.92 | 10.87 | 10.92 | 10.88 | 22,800 |
Mar 27, 2024 | 10.86 | 10.89 | 10.86 | 10.87 | 10.83 | 7,200 |
Mar 26, 2024 | 10.86 | 10.86 | 10.84 | 10.85 | 10.81 | 32,800 |
Mar 25, 2024 | 10.83 | 10.85 | 10.83 | 10.83 | 10.79 | 7,900 |
Mar 22, 2024 | 10.88 | 10.93 | 10.84 | 10.85 | 10.81 | 10,900 |
Mar 21, 2024 | 10.83 | 10.86 | 10.82 | 10.84 | 10.80 | 19,700 |
Mar 20, 2024 | 10.82 | 10.86 | 10.82 | 10.84 | 10.80 | 18,700 |
Mar 19, 2024 | 10.85 | 10.86 | 10.82 | 10.85 | 10.81 | 9,700 |
Mar 18, 2024 | 10.75 | 10.86 | 10.75 | 10.83 | 10.79 | 8,800 |
Mar 15, 2024 | 10.77 | 10.86 | 10.73 | 10.81 | 10.77 | 56,200 |
Mar 14, 2024 | 0.04 Dividend | |||||
Mar 14, 2024 | 10.75 | 10.81 | 10.70 | 10.80 | 10.76 | 93,000 |
Mar 13, 2024 | 10.82 | 10.82 | 10.79 | 10.81 | 10.73 | 29,100 |
Mar 12, 2024 | 10.80 | 10.82 | 10.79 | 10.81 | 10.73 | 31,600 |
Mar 11, 2024 | 10.77 | 10.82 | 10.77 | 10.81 | 10.73 | 13,100 |
Mar 8, 2024 | 10.76 | 10.79 | 10.76 | 10.78 | 10.70 | 29,800 |
Mar 7, 2024 | 10.70 | 10.74 | 10.69 | 10.74 | 10.66 | 10,400 |
Mar 6, 2024 | 10.65 | 10.72 | 10.65 | 10.69 | 10.61 | 5,100 |
Mar 5, 2024 | 10.66 | 10.68 | 10.65 | 10.68 | 10.60 | 20,800 |
Mar 4, 2024 | 10.62 | 10.65 | 10.60 | 10.61 | 10.53 | 25,400 |
Mar 1, 2024 | 10.60 | 10.62 | 10.59 | 10.60 | 10.52 | 19,300 |
Feb 29, 2024 | 10.58 | 10.64 | 10.58 | 10.60 | 10.52 | 19,700 |
Feb 28, 2024 | 10.55 | 10.58 | 10.53 | 10.58 | 10.50 | 33,200 |
Feb 27, 2024 | 10.60 | 10.61 | 10.56 | 10.56 | 10.48 | 12,100 |
Feb 26, 2024 | 10.67 | 10.67 | 10.58 | 10.59 | 10.51 | 8,700 |
Feb 23, 2024 | 10.67 | 10.67 | 10.64 | 10.67 | 10.59 | 3,600 |
Feb 22, 2024 | 10.64 | 10.65 | 10.64 | 10.64 | 10.56 | 13,600 |
Feb 21, 2024 | 10.61 | 10.64 | 10.61 | 10.63 | 10.55 | 8,300 |
Feb 20, 2024 | 10.60 | 10.61 | 10.58 | 10.61 | 10.53 | 9,900 |
Feb 16, 2024 | 10.57 | 10.59 | 10.56 | 10.56 | 10.48 | 3,600 |
Feb 15, 2024 | 10.61 | 10.63 | 10.58 | 10.61 | 10.53 | 19,300 |
Feb 14, 2024 | 0.03 Dividend | |||||
Feb 14, 2024 | 10.52 | 10.60 | 10.48 | 10.57 | 10.49 | 21,900 |
Feb 13, 2024 | 10.55 | 10.55 | 10.51 | 10.53 | 10.42 | 14,300 |
Feb 12, 2024 | 10.64 | 10.64 | 10.61 | 10.62 | 10.51 | 3,700 |
Feb 9, 2024 | 10.66 | 10.66 | 10.56 | 10.58 | 10.47 | 47,400 |
Feb 8, 2024 | 10.65 | 10.65 | 10.60 | 10.63 | 10.52 | 7,100 |
Feb 7, 2024 | 10.61 | 10.66 | 10.60 | 10.63 | 10.52 | 7,800 |
Feb 6, 2024 | 10.61 | 10.65 | 10.61 | 10.64 | 10.53 | 11,800 |
Feb 5, 2024 | 10.64 | 10.64 | 10.54 | 10.59 | 10.48 | 6,500 |
Feb 2, 2024 | 10.72 | 10.72 | 10.61 | 10.66 | 10.55 | 11,900 |
Feb 1, 2024 | 10.68 | 10.77 | 10.68 | 10.75 | 10.63 | 15,800 |
Jan 31, 2024 | 10.70 | 10.70 | 10.63 | 10.66 | 10.55 | 13,200 |
Jan 30, 2024 | 10.60 | 10.61 | 10.56 | 10.61 | 10.50 | 4,500 |
Jan 29, 2024 | 10.49 | 10.54 | 10.49 | 10.53 | 10.42 | 3,300 |
Jan 26, 2024 | 10.49 | 10.49 | 10.44 | 10.44 | 10.33 | 1,100 |
Jan 25, 2024 | 10.49 | 10.52 | 10.49 | 10.51 | 10.40 | 7,200 |
Jan 24, 2024 | 10.52 | 10.52 | 10.44 | 10.47 | 10.36 | 24,100 |
Jan 23, 2024 | 10.45 | 10.47 | 10.43 | 10.47 | 10.36 | 13,800 |
Jan 22, 2024 | 10.45 | 10.54 | 10.45 | 10.46 | 10.35 | 18,400 |
Jan 19, 2024 | 10.44 | 10.44 | 10.36 | 10.40 | 10.29 | 30,000 |
Jan 18, 2024 | 10.45 | 10.50 | 10.44 | 10.46 | 10.35 | 9,500 |
Jan 17, 2024 | 10.58 | 10.58 | 10.49 | 10.49 | 10.38 | 5,100 |
Jan 16, 2024 | 10.66 | 10.67 | 10.57 | 10.61 | 10.50 | 20,700 |
Jan 12, 2024 | 10.70 | 10.70 | 10.64 | 10.70 | 10.58 | 10,300 |
Jan 11, 2024 | 0.03 Dividend | |||||
Jan 11, 2024 | 10.64 | 10.67 | 10.62 | 10.64 | 10.53 | 12,400 |
Jan 10, 2024 | 10.64 | 10.68 | 10.62 | 10.66 | 10.51 | 13,400 |
Jan 9, 2024 | 10.63 | 10.68 | 10.63 | 10.67 | 10.52 | 4,100 |
Jan 8, 2024 | 10.61 | 10.69 | 10.61 | 10.69 | 10.54 | 14,700 |
Jan 5, 2024 | 10.52 | 10.64 | 10.52 | 10.61 | 10.47 | 32,300 |
Jan 4, 2024 | 10.51 | 10.63 | 10.51 | 10.61 | 10.47 | 11,700 |
Jan 3, 2024 | 10.52 | 10.64 | 10.52 | 10.61 | 10.47 | 14,600 |
Jan 2, 2024 | 10.44 | 10.56 | 10.44 | 10.52 | 10.38 | 15,900 |
Dec 29, 2023 | 10.49 | 10.52 | 10.48 | 10.51 | 10.37 | 43,700 |
Dec 28, 2023 | 10.48 | 10.54 | 10.48 | 10.49 | 10.35 | 40,600 |
Dec 27, 2023 | 10.52 | 10.60 | 10.52 | 10.54 | 10.40 | 74,400 |
Dec 26, 2023 | 10.50 | 10.57 | 10.50 | 10.52 | 10.38 | 43,700 |
Dec 22, 2023 | 10.54 | 10.63 | 10.52 | 10.53 | 10.39 | 10,200 |
Dec 21, 2023 | 10.50 | 10.57 | 10.50 | 10.54 | 10.40 | 24,700 |
Dec 20, 2023 | 10.51 | 10.54 | 10.48 | 10.54 | 10.40 | 28,500 |
Dec 19, 2023 | 10.50 | 10.52 | 10.50 | 10.51 | 10.37 | 24,700 |
Dec 18, 2023 | 10.44 | 10.52 | 10.44 | 10.49 | 10.35 | 23,200 |
Dec 15, 2023 | 10.47 | 10.54 | 10.44 | 10.48 | 10.34 | 28,100 |
Dec 14, 2023 | 0.03 Dividend | |||||
Dec 14, 2023 | 10.40 | 10.52 | 10.40 | 10.49 | 10.35 | 24,500 |
Dec 13, 2023 | 10.33 | 10.38 | 10.28 | 10.38 | 10.21 | 20,100 |
Dec 12, 2023 | 10.29 | 10.37 | 10.29 | 10.29 | 10.12 | 16,500 |
Dec 11, 2023 | 10.35 | 10.35 | 10.33 | 10.34 | 10.17 | 7,600 |
Dec 8, 2023 | 10.35 | 10.37 | 10.33 | 10.34 | 10.17 | 21,200 |
Dec 7, 2023 | 10.32 | 10.39 | 10.26 | 10.37 | 10.20 | 67,400 |
Dec 6, 2023 | 10.28 | 10.38 | 10.28 | 10.31 | 10.14 | 47,200 |
Dec 5, 2023 | 10.36 | 10.39 | 10.31 | 10.34 | 10.17 | 19,800 |
Dec 4, 2023 | 10.33 | 10.35 | 10.29 | 10.32 | 10.15 | 15,000 |
Dec 1, 2023 | 10.29 | 10.38 | 10.28 | 10.38 | 10.21 | 12,100 |
Nov 30, 2023 | 10.25 | 10.27 | 10.25 | 10.25 | 10.08 | 9,100 |
Nov 29, 2023 | 10.19 | 10.26 | 10.18 | 10.25 | 10.08 | 14,300 |
Nov 28, 2023 | 10.09 | 10.15 | 10.09 | 10.15 | 9.98 | 18,700 |
Nov 27, 2023 | 10.12 | 10.14 | 10.09 | 10.10 | 9.93 | 29,000 |
Nov 24, 2023 | 10.06 | 10.09 | 10.03 | 10.09 | 9.92 | 1,800 |
Nov 22, 2023 | 10.07 | 10.10 | 10.05 | 10.09 | 9.92 | 6,700 |
Nov 21, 2023 | 10.09 | 10.09 | 10.03 | 10.03 | 9.86 | 17,800 |
Nov 20, 2023 | 10.01 | 10.07 | 10.01 | 10.07 | 9.90 | 6,700 |
Nov 17, 2023 | 10.02 | 10.07 | 10.02 | 10.06 | 9.89 | 7,800 |
Nov 16, 2023 | 9.87 | 10.04 | 9.87 | 10.02 | 9.85 | 8,900 |
Nov 15, 2023 | 9.88 | 9.88 | 9.82 | 9.85 | 9.69 | 8,400 |
Nov 14, 2023 | 0.03 Dividend | |||||
Nov 14, 2023 | 9.76 | 9.89 | 9.76 | 9.88 | 9.72 | 26,200 |
Nov 13, 2023 | 9.72 | 9.74 | 9.66 | 9.73 | 9.54 | 15,300 |
Nov 10, 2023 | 9.76 | 9.78 | 9.72 | 9.75 | 9.56 | 27,300 |
Nov 9, 2023 | 9.81 | 9.81 | 9.70 | 9.70 | 9.51 | 7,800 |
Nov 8, 2023 | 9.74 | 9.81 | 9.74 | 9.81 | 9.62 | 8,400 |
Nov 7, 2023 | 9.74 | 9.75 | 9.72 | 9.73 | 9.54 | 3,800 |
Nov 6, 2023 | 9.68 | 9.69 | 9.56 | 9.64 | 9.45 | 21,600 |
Nov 3, 2023 | 9.61 | 9.74 | 9.61 | 9.72 | 9.53 | 10,100 |
Nov 2, 2023 | 9.49 | 9.55 | 9.49 | 9.54 | 9.35 | 17,900 |
Nov 1, 2023 | 9.25 | 9.40 | 9.25 | 9.40 | 9.21 | 11,400 |
Oct 31, 2023 | 9.26 | 9.26 | 9.21 | 9.23 | 9.05 | 11,400 |
Oct 30, 2023 | 9.23 | 9.23 | 9.16 | 9.19 | 9.01 | 14,200 |
Oct 27, 2023 | 9.14 | 9.17 | 9.13 | 9.15 | 8.97 | 20,000 |
Oct 26, 2023 | 9.14 | 9.20 | 9.05 | 9.15 | 8.97 | 55,800 |
Oct 25, 2023 | 9.18 | 9.18 | 9.11 | 9.12 | 8.94 | 11,700 |
Oct 24, 2023 | 9.22 | 9.29 | 9.20 | 9.21 | 9.03 | 31,200 |
Oct 23, 2023 | 9.16 | 9.23 | 9.12 | 9.16 | 8.98 | 11,800 |
Oct 20, 2023 | 9.17 | 9.24 | 9.17 | 9.21 | 9.03 | 28,600 |
Oct 19, 2023 | 9.22 | 9.24 | 9.16 | 9.20 | 9.02 | 18,200 |
Oct 18, 2023 | 9.28 | 9.28 | 9.23 | 9.24 | 9.06 | 10,400 |
Oct 17, 2023 | 9.34 | 9.34 | 9.29 | 9.30 | 9.12 | 40,400 |
Oct 16, 2023 | 9.44 | 9.44 | 9.34 | 9.37 | 9.19 | 11,700 |
Oct 13, 2023 | 9.45 | 9.46 | 9.39 | 9.41 | 9.22 | 8,300 |
Oct 12, 2023 | 0.03 Dividend | |||||
Oct 12, 2023 | 9.49 | 9.49 | 9.35 | 9.38 | 9.20 | 62,000 |
Oct 11, 2023 | 9.49 | 9.50 | 9.28 | 9.48 | 9.27 | 94,000 |
Oct 10, 2023 | 9.39 | 9.46 | 9.36 | 9.42 | 9.21 | 31,800 |
Oct 9, 2023 | 9.33 | 9.41 | 9.32 | 9.40 | 9.19 | 38,400 |
Oct 6, 2023 | 9.30 | 9.35 | 9.25 | 9.31 | 9.10 | 44,900 |
Oct 5, 2023 | 9.37 | 9.37 | 9.32 | 9.32 | 9.11 | 27,100 |
Oct 4, 2023 | 9.37 | 9.40 | 9.35 | 9.38 | 9.17 | 18,500 |
Oct 3, 2023 | 9.45 | 9.47 | 9.32 | 9.35 | 9.14 | 22,500 |
Oct 2, 2023 | 9.55 | 9.56 | 9.43 | 9.44 | 9.23 | 25,700 |
Sep 29, 2023 | 9.46 | 9.55 | 9.46 | 9.48 | 9.27 | 32,700 |
Sep 28, 2023 | 9.65 | 9.65 | 9.41 | 9.45 | 9.24 | 72,400 |
Sep 27, 2023 | 9.69 | 9.72 | 9.63 | 9.63 | 9.41 | 8,500 |
Sep 26, 2023 | 9.81 | 9.81 | 9.68 | 9.68 | 9.46 | 11,800 |
Sep 25, 2023 | 9.90 | 9.90 | 9.82 | 9.82 | 9.60 | 8,100 |
Sep 22, 2023 | 9.93 | 9.97 | 9.90 | 9.92 | 9.70 | 10,200 |
Sep 21, 2023 | 9.93 | 9.95 | 9.90 | 9.95 | 9.73 | 49,600 |
Sep 20, 2023 | 10.00 | 10.00 | 9.95 | 9.96 | 9.74 | 12,300 |
Sep 19, 2023 | 9.92 | 9.99 | 9.91 | 9.99 | 9.77 | 23,300 |
Sep 18, 2023 | 9.92 | 9.95 | 9.91 | 9.92 | 9.70 | 24,300 |
Sep 15, 2023 | 9.92 | 9.92 | 9.92 | 9.92 | 9.70 | 2,300 |
Sep 14, 2023 | 0.03 Dividend | |||||
Sep 14, 2023 | 9.95 | 9.96 | 9.90 | 9.93 | 9.71 | 15,100 |
Sep 13, 2023 | 9.92 | 9.99 | 9.92 | 9.97 | 9.72 | 15,300 |
Sep 12, 2023 | 9.97 | 10.01 | 9.95 | 9.95 | 9.70 | 23,100 |
Sep 11, 2023 | 10.01 | 10.04 | 9.95 | 9.97 | 9.72 | 23,600 |
Sep 8, 2023 | 10.01 | 10.01 | 9.99 | 9.99 | 9.74 | 15,000 |
Sep 7, 2023 | 10.10 | 10.10 | 9.99 | 10.00 | 9.75 | 70,200 |
Sep 6, 2023 | 10.12 | 10.15 | 10.09 | 10.09 | 9.84 | 5,200 |
Sep 5, 2023 | 10.17 | 10.18 | 10.12 | 10.14 | 9.89 | 9,600 |
Sep 1, 2023 | 10.16 | 10.16 | 10.11 | 10.14 | 9.89 | 12,300 |
Aug 31, 2023 | 10.13 | 10.14 | 10.10 | 10.12 | 9.87 | 3,800 |
Aug 30, 2023 | 10.11 | 10.14 | 10.11 | 10.11 | 9.86 | 13,300 |
Aug 29, 2023 | 10.06 | 10.12 | 10.05 | 10.10 | 9.85 | 17,600 |
Aug 28, 2023 | 10.08 | 10.09 | 10.07 | 10.09 | 9.84 | 10,500 |
Aug 25, 2023 | 10.05 | 10.08 | 10.05 | 10.05 | 9.80 | 7,600 |
Aug 24, 2023 | 10.03 | 10.09 | 10.03 | 10.08 | 9.83 | 19,600 |
Aug 23, 2023 | 10.08 | 10.18 | 10.08 | 10.11 | 9.86 | 31,500 |
Aug 22, 2023 | 10.05 | 10.07 | 10.04 | 10.05 | 9.80 | 15,400 |
Aug 21, 2023 | 10.11 | 10.11 | 10.04 | 10.05 | 9.80 | 10,100 |
Aug 18, 2023 | 10.14 | 10.17 | 10.11 | 10.11 | 9.86 | 12,500 |
Aug 17, 2023 | 10.15 | 10.22 | 10.13 | 10.13 | 9.88 | 21,400 |
Aug 16, 2023 | 10.25 | 10.25 | 10.21 | 10.22 | 9.96 | 3,200 |
Aug 15, 2023 | 10.28 | 10.29 | 10.25 | 10.27 | 10.01 | 8,800 |
Aug 14, 2023 | 0.03 Dividend | |||||
Aug 14, 2023 | 10.27 | 10.28 | 10.26 | 10.26 | 10.00 | 15,000 |
Aug 11, 2023 | 10.30 | 10.34 | 10.30 | 10.30 | 10.02 | 3,500 |
Aug 10, 2023 | 10.34 | 10.38 | 10.27 | 10.27 | 9.99 | 29,700 |
Aug 9, 2023 | 10.36 | 10.38 | 10.31 | 10.31 | 10.03 | 21,300 |
Aug 8, 2023 | 10.36 | 10.39 | 10.32 | 10.37 | 10.09 | 9,900 |
Aug 7, 2023 | 10.36 | 10.36 | 10.30 | 10.36 | 10.08 | 8,200 |
Aug 4, 2023 | 10.39 | 10.40 | 10.35 | 10.40 | 10.11 | 6,900 |
Aug 3, 2023 | 10.40 | 10.40 | 10.35 | 10.35 | 10.07 | 17,700 |
Aug 2, 2023 | 10.44 | 10.45 | 10.40 | 10.44 | 10.15 | 5,500 |
Aug 1, 2023 | 10.52 | 10.52 | 10.46 | 10.46 | 10.17 | 13,900 |
Jul 31, 2023 | 10.47 | 10.49 | 10.47 | 10.48 | 10.19 | 6,300 |
Jul 28, 2023 | 10.50 | 10.51 | 10.40 | 10.47 | 10.18 | 42,300 |
Jul 27, 2023 | 10.54 | 10.54 | 10.48 | 10.48 | 10.19 | 3,700 |
Jul 26, 2023 | 10.60 | 10.61 | 10.56 | 10.60 | 10.31 | 8,300 |
Jul 25, 2023 | 10.60 | 10.61 | 10.60 | 10.60 | 10.31 | 2,900 |
Jul 24, 2023 | 10.48 | 10.60 | 10.48 | 10.60 | 10.31 | 38,300 |
Jul 21, 2023 | 10.44 | 10.54 | 10.44 | 10.51 | 10.22 | 15,600 |
Jul 20, 2023 | 10.50 | 10.51 | 10.49 | 10.49 | 10.20 | 7,100 |
Jul 19, 2023 | 10.55 | 10.56 | 10.49 | 10.52 | 10.23 | 10,200 |
Jul 18, 2023 | 10.43 | 10.52 | 10.43 | 10.48 | 10.19 | 3,500 |
Jul 17, 2023 | 10.43 | 10.46 | 10.43 | 10.44 | 10.15 | 7,700 |
Jul 14, 2023 | 10.42 | 10.42 | 10.41 | 10.42 | 10.13 | 6,800 |
Jul 13, 2023 | 0.03 Dividend | |||||
Jul 13, 2023 | 10.43 | 10.45 | 10.43 | 10.44 | 10.15 | 2,500 |
Jul 12, 2023 | 10.42 | 10.44 | 10.37 | 10.44 | 10.13 | 33,200 |
Jul 11, 2023 | 10.41 | 10.41 | 10.37 | 10.38 | 10.07 | 13,300 |
Jul 10, 2023 | 10.38 | 10.42 | 10.38 | 10.42 | 10.11 | 11,300 |
Jul 7, 2023 | 10.36 | 10.39 | 10.32 | 10.37 | 10.06 | 14,400 |
Jul 6, 2023 | 10.42 | 10.42 | 10.30 | 10.37 | 10.06 | 15,900 |
Jul 5, 2023 | 10.51 | 10.53 | 10.46 | 10.47 | 10.16 | 13,100 |
Jul 3, 2023 | 10.46 | 10.47 | 10.40 | 10.47 | 10.16 | 5,700 |
Jun 30, 2023 | 10.40 | 10.55 | 10.40 | 10.44 | 10.13 | 18,200 |
Jun 29, 2023 | 10.47 | 10.47 | 10.40 | 10.45 | 10.14 | 12,700 |
Jun 28, 2023 | 10.44 | 10.50 | 10.44 | 10.46 | 10.15 | 7,200 |
Jun 27, 2023 | 10.48 | 10.51 | 10.44 | 10.50 | 10.19 | 16,200 |
Jun 26, 2023 | 10.41 | 10.48 | 10.41 | 10.48 | 10.17 | 1,600 |
Jun 23, 2023 | 10.33 | 10.41 | 10.33 | 10.40 | 10.09 | 12,600 |
Jun 22, 2023 | 10.34 | 10.36 | 10.33 | 10.33 | 10.02 | 7,000 |
Jun 21, 2023 | 10.37 | 10.37 | 10.24 | 10.36 | 10.05 | 39,400 |
Jun 20, 2023 | 10.38 | 10.43 | 10.35 | 10.39 | 10.08 | 16,100 |
Jun 16, 2023 | 10.40 | 10.40 | 10.37 | 10.37 | 10.06 | 4,100 |
Jun 15, 2023 | 10.41 | 10.42 | 10.40 | 10.41 | 10.10 | 5,400 |
Jun 14, 2023 | 0.03 Dividend | |||||
Jun 14, 2023 | 10.44 | 10.46 | 10.37 | 10.41 | 10.10 | 30,700 |
Jun 13, 2023 | 10.44 | 10.46 | 10.44 | 10.44 | 10.10 | 5,500 |
Jun 12, 2023 | 10.40 | 10.53 | 10.40 | 10.47 | 10.13 | 26,500 |
Jun 9, 2023 | 10.42 | 10.42 | 10.29 | 10.41 | 10.07 | 20,100 |
Jun 8, 2023 | 10.35 | 10.42 | 10.35 | 10.38 | 10.05 | 9,000 |
Jun 7, 2023 | 10.30 | 10.34 | 10.29 | 10.30 | 9.97 | 8,700 |
Jun 6, 2023 | 10.33 | 10.35 | 10.32 | 10.33 | 10.00 | 11,900 |
Jun 5, 2023 | 10.28 | 10.36 | 10.27 | 10.32 | 9.99 | 28,100 |
Jun 2, 2023 | 10.34 | 10.35 | 10.27 | 10.29 | 9.96 | 15,000 |
Jun 1, 2023 | 10.33 | 10.35 | 10.26 | 10.34 | 10.01 | 14,400 |
May 31, 2023 | 10.28 | 10.31 | 10.28 | 10.29 | 9.96 | 6,800 |
May 30, 2023 | 10.23 | 10.29 | 10.23 | 10.25 | 9.92 | 12,000 |
May 26, 2023 | 10.18 | 10.22 | 10.15 | 10.22 | 9.89 | 9,300 |
May 25, 2023 | 10.19 | 10.20 | 10.18 | 10.18 | 9.85 | 8,700 |
May 24, 2023 | 10.26 | 10.26 | 10.17 | 10.20 | 9.87 | 6,500 |
May 23, 2023 | 10.27 | 10.27 | 10.22 | 10.24 | 9.91 | 30,700 |
May 22, 2023 | 10.31 | 10.31 | 10.27 | 10.27 | 9.94 | 6,600 |
May 19, 2023 | 10.33 | 10.34 | 10.32 | 10.32 | 9.99 | 17,900 |
May 18, 2023 | 10.41 | 10.41 | 10.30 | 10.34 | 10.01 | 35,700 |
May 17, 2023 | 10.40 | 10.42 | 10.40 | 10.41 | 10.07 | 13,900 |
May 16, 2023 | 10.41 | 10.43 | 10.38 | 10.41 | 10.07 | 11,500 |
May 15, 2023 | 10.66 | 10.66 | 10.38 | 10.41 | 10.07 | 10,300 |
May 12, 2023 | 0.03 Dividend | |||||
May 12, 2023 | 10.41 | 10.42 | 10.38 | 10.38 | 10.05 | 4,500 |
May 11, 2023 | 10.46 | 10.46 | 10.43 | 10.43 | 10.07 | 13,500 |
May 10, 2023 | 10.48 | 10.48 | 10.44 | 10.44 | 10.08 | 4,800 |
May 9, 2023 | 10.44 | 10.45 | 10.41 | 10.45 | 10.09 | 9,600 |
May 8, 2023 | 10.49 | 10.49 | 10.38 | 10.42 | 10.06 | 10,800 |
May 5, 2023 | 10.46 | 10.50 | 10.46 | 10.49 | 10.13 | 5,800 |
May 4, 2023 | 10.37 | 10.45 | 10.37 | 10.43 | 10.07 | 19,400 |
May 3, 2023 | 10.37 | 10.51 | 10.37 | 10.44 | 10.08 | 3,400 |
May 2, 2023 | 10.54 | 10.54 | 10.44 | 10.44 | 10.08 | 6,500 |
May 1, 2023 | 10.51 | 10.51 | 10.44 | 10.44 | 10.08 | 12,300 |
Apr 28, 2023 | 10.55 | 10.55 | 10.53 | 10.53 | 10.16 | 500 |
Apr 27, 2023 | 10.53 | 10.53 | 10.46 | 10.48 | 10.12 | 4,600 |
Apr 26, 2023 | 10.51 | 10.51 | 10.46 | 10.46 | 10.10 | 4,000 |
Apr 25, 2023 | 10.50 | 10.50 | 10.43 | 10.47 | 10.11 | 19,800 |
Apr 24, 2023 | 10.40 | 10.46 | 10.40 | 10.42 | 10.06 | 13,000 |
Apr 21, 2023 | 10.41 | 10.45 | 10.35 | 10.43 | 10.07 | 17,500 |
Apr 20, 2023 | 10.42 | 10.47 | 10.42 | 10.44 | 10.08 | 9,500 |
Related Tickers
NXN Nuveen New York Select Tax-Free Income Portfolio
11.51
-0.42%
NXC Nuveen California Select Tax-Free Income Portfolio
12.86
-0.09%
NNY Nuveen New York Municipal Value Fund
8.19
+0.17%
MVT BlackRock MuniVest Fund II, Inc.
10.41
-0.19%
CEV Eaton Vance California Municipal Income Trust
10.40
-0.48%
NDP Tortoise Energy Independence Fund, Inc.
33.84
+1.65%
MUE BlackRock MuniHoldings Quality Fund II, Inc.
9.74
+0.15%
TTP Tortoise Pipeline & Energy Fund, Inc.
31.60
+3.30%
MQT BlackRock MuniYield Quality Fund II, Inc.
9.88
+0.10%
WIA Western Asset Inflation-Linked Income Fund
7.94
+0.18%