Nuveen Quality Municipal Income Fund (NAD)
NYSE: NAD · Real-Time Price · USD
12.03
+0.07 (0.59%)
Nov 8, 2024, 4:00 PM EST - Market closed
NAD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 8, 2024 | 11.99 | 12.08 | 11.99 | 12.03 | 12.03 | 0.59% | 683,397 |
Nov 7, 2024 | 11.88 | 11.98 | 11.87 | 11.96 | 11.96 | 1.27% | 698,809 |
Nov 6, 2024 | 11.90 | 11.90 | 11.80 | 11.81 | 11.81 | -1.50% | 1,339,283 |
Nov 5, 2024 | 11.95 | 11.99 | 11.89 | 11.99 | 11.99 | 0.67% | 680,245 |
Nov 4, 2024 | 11.96 | 12.05 | 11.90 | 11.91 | 11.91 | -0.08% | 747,541 |
Nov 1, 2024 | 12.00 | 12.08 | 11.90 | 11.92 | 11.92 | -0.58% | 1,053,439 |
Oct 31, 2024 | 11.88 | 12.02 | 11.85 | 11.99 | 11.99 | 0.93% | 1,070,428 |
Oct 30, 2024 | 11.84 | 11.89 | 11.81 | 11.88 | 11.88 | 0.51% | 732,976 |
Oct 29, 2024 | 11.83 | 11.86 | 11.76 | 11.82 | 11.82 | -0.59% | 758,988 |
Oct 28, 2024 | 11.94 | 11.99 | 11.88 | 11.89 | 11.89 | -0.42% | 492,016 |
Oct 25, 2024 | 11.89 | 11.97 | 11.88 | 11.94 | 11.94 | 0.42% | 754,112 |
Oct 24, 2024 | 11.94 | 11.99 | 11.87 | 11.89 | 11.89 | -0.59% | 1,064,330 |
Oct 23, 2024 | 12.13 | 12.13 | 11.95 | 11.96 | 11.96 | -1.73% | 1,017,576 |
Oct 22, 2024 | 12.26 | 12.29 | 12.13 | 12.17 | 12.17 | -0.49% | 714,191 |
Oct 21, 2024 | 12.32 | 12.32 | 12.23 | 12.23 | 12.23 | -0.81% | 590,545 |
Oct 18, 2024 | 12.34 | 12.38 | 12.33 | 12.33 | 12.33 | 0.08% | 495,113 |
Oct 17, 2024 | 12.31 | 12.35 | 12.26 | 12.32 | 12.32 | -0.08% | 1,257,849 |
Oct 16, 2024 | 12.27 | 12.33 | 12.24 | 12.33 | 12.33 | 0.74% | 651,382 |
Oct 15, 2024 | 12.18 | 12.24 | 12.15 | 12.24 | 12.24 | - | 711,162 |
Oct 14, 2024 | 12.32 | 12.32 | 12.24 | 12.24 | 12.17 | -0.73% | 755,988 |
Oct 11, 2024 | 12.28 | 12.33 | 12.28 | 12.33 | 12.25 | 0.41% | 585,315 |
Oct 10, 2024 | 12.25 | 12.32 | 12.24 | 12.28 | 12.21 | 0.08% | 590,664 |
Oct 9, 2024 | 12.24 | 12.27 | 12.20 | 12.27 | 12.20 | 0.25% | 511,958 |
Oct 8, 2024 | 12.19 | 12.24 | 12.18 | 12.24 | 12.17 | 0.58% | 569,541 |
Oct 7, 2024 | 12.29 | 12.30 | 12.14 | 12.17 | 12.10 | -0.98% | 1,233,206 |
Oct 4, 2024 | 12.31 | 12.32 | 12.26 | 12.29 | 12.22 | -0.49% | 671,219 |
Oct 3, 2024 | 12.36 | 12.39 | 12.31 | 12.35 | 12.27 | -0.16% | 598,863 |
Oct 2, 2024 | 12.38 | 12.40 | 12.32 | 12.37 | 12.29 | -0.32% | 1,224,498 |
Oct 1, 2024 | 12.41 | 12.47 | 12.36 | 12.41 | 12.33 | 0.24% | 1,287,000 |
Sep 30, 2024 | 12.35 | 12.38 | 12.34 | 12.38 | 12.30 | 0.41% | 888,588 |
Sep 27, 2024 | 12.30 | 12.34 | 12.30 | 12.33 | 12.25 | 0.41% | 533,952 |
Sep 26, 2024 | 12.25 | 12.29 | 12.23 | 12.28 | 12.21 | 0.24% | 698,964 |
Sep 25, 2024 | 12.26 | 12.28 | 12.24 | 12.25 | 12.18 | -0.08% | 577,323 |
Sep 24, 2024 | 12.26 | 12.26 | 12.22 | 12.26 | 12.19 | 0.08% | 482,129 |
Sep 23, 2024 | 12.30 | 12.31 | 12.22 | 12.25 | 12.18 | -0.24% | 821,712 |
Sep 20, 2024 | 12.31 | 12.34 | 12.28 | 12.28 | 12.21 | -0.32% | 726,545 |
Sep 19, 2024 | 12.27 | 12.33 | 12.25 | 12.32 | 12.24 | 0.49% | 1,130,691 |
Sep 18, 2024 | 12.24 | 12.26 | 12.21 | 12.26 | 12.19 | 0.16% | 990,889 |
Sep 17, 2024 | 12.28 | 12.29 | 12.23 | 12.24 | 12.17 | -0.33% | 726,262 |
Sep 16, 2024 | 12.33 | 12.33 | 12.25 | 12.28 | 12.21 | -0.08% | 979,950 |
Sep 13, 2024 | 12.31 | 12.31 | 12.25 | 12.29 | 12.22 | -0.16% | 803,025 |
Sep 12, 2024 | 12.24 | 12.31 | 12.20 | 12.31 | 12.16 | 1.07% | 926,879 |
Sep 11, 2024 | 12.15 | 12.18 | 12.10 | 12.18 | 12.03 | 0.50% | 1,003,412 |
Sep 10, 2024 | 12.10 | 12.14 | 12.10 | 12.12 | 11.97 | 0.08% | 1,084,429 |
Sep 9, 2024 | 12.13 | 12.13 | 12.10 | 12.11 | 11.96 | - | 910,125 |
Sep 6, 2024 | 12.10 | 12.13 | 12.08 | 12.11 | 11.96 | 0.17% | 968,796 |
Sep 5, 2024 | 12.08 | 12.09 | 12.02 | 12.09 | 11.94 | 0.08% | 886,238 |
Sep 4, 2024 | 12.05 | 12.08 | 12.02 | 12.08 | 11.93 | 0.33% | 1,092,335 |
Sep 3, 2024 | 12.05 | 12.09 | 12.02 | 12.04 | 11.89 | 0.08% | 779,360 |
Aug 30, 2024 | 12.04 | 12.05 | 12.01 | 12.03 | 11.88 | 0.17% | 632,066 |
Aug 29, 2024 | 12.01 | 12.03 | 12.00 | 12.01 | 11.86 | 0.08% | 417,012 |
Aug 28, 2024 | 12.05 | 12.06 | 12.00 | 12.00 | 11.85 | -0.41% | 507,313 |
Aug 27, 2024 | 12.03 | 12.06 | 12.01 | 12.05 | 11.90 | 0.17% | 694,117 |
Aug 26, 2024 | 12.07 | 12.07 | 12.02 | 12.03 | 11.88 | -0.08% | 401,445 |
Aug 23, 2024 | 12.05 | 12.05 | 12.03 | 12.04 | 11.89 | 0.17% | 645,794 |
Aug 22, 2024 | 12.05 | 12.08 | 11.99 | 12.02 | 11.87 | -0.33% | 455,358 |
Aug 21, 2024 | 12.03 | 12.07 | 12.02 | 12.06 | 11.91 | 0.17% | 548,399 |
Aug 20, 2024 | 12.03 | 12.05 | 12.01 | 12.04 | 11.89 | - | 685,738 |
Aug 19, 2024 | 12.03 | 12.04 | 11.99 | 12.04 | 11.89 | 0.25% | 449,920 |
Aug 16, 2024 | 12.02 | 12.02 | 11.99 | 12.01 | 11.86 | 0.17% | 468,396 |
Aug 15, 2024 | 12.01 | 12.03 | 11.98 | 11.99 | 11.84 | -1.07% | 818,074 |
Aug 14, 2024 | 12.13 | 12.13 | 12.10 | 12.12 | 11.90 | 0.17% | 615,943 |
Aug 13, 2024 | 12.10 | 12.11 | 12.08 | 12.10 | 11.88 | 0.25% | 883,810 |
Aug 12, 2024 | 12.00 | 12.08 | 12.00 | 12.07 | 11.85 | 0.25% | 679,303 |
Aug 9, 2024 | 12.04 | 12.06 | 11.99 | 12.04 | 11.82 | 0.17% | 636,888 |
Aug 8, 2024 | 12.02 | 12.02 | 11.93 | 12.02 | 11.80 | 0.25% | 495,334 |
Aug 7, 2024 | 11.99 | 12.05 | 11.95 | 11.99 | 11.77 | 0.25% | 627,540 |
Aug 6, 2024 | 11.94 | 12.00 | 11.90 | 11.96 | 11.74 | 0.67% | 605,109 |
Aug 5, 2024 | 11.93 | 12.04 | 11.82 | 11.88 | 11.66 | -1.57% | 1,658,836 |
Aug 2, 2024 | 12.01 | 12.09 | 12.01 | 12.07 | 11.85 | 0.58% | 1,409,592 |
Aug 1, 2024 | 11.91 | 12.01 | 11.88 | 12.00 | 11.78 | 1.52% | 968,581 |
Jul 31, 2024 | 11.77 | 11.84 | 11.75 | 11.82 | 11.60 | 0.68% | 1,281,320 |
Jul 30, 2024 | 11.78 | 11.80 | 11.73 | 11.74 | 11.52 | -0.25% | 854,441 |
Jul 29, 2024 | 11.78 | 11.79 | 11.74 | 11.77 | 11.55 | 0.09% | 595,870 |
Jul 26, 2024 | 11.75 | 11.78 | 11.75 | 11.76 | 11.54 | 0.17% | 625,456 |
Jul 25, 2024 | 11.75 | 11.76 | 11.72 | 11.74 | 11.52 | 0.17% | 749,631 |
Jul 24, 2024 | 11.76 | 11.77 | 11.72 | 11.72 | 11.51 | -0.51% | 761,818 |
Jul 23, 2024 | 11.77 | 11.79 | 11.76 | 11.78 | 11.56 | 0.26% | 419,324 |
Jul 22, 2024 | 11.76 | 11.81 | 11.73 | 11.75 | 11.53 | -0.09% | 786,340 |
Jul 19, 2024 | 11.75 | 11.78 | 11.72 | 11.76 | 11.54 | -0.17% | 1,120,338 |
Jul 18, 2024 | 11.84 | 11.85 | 11.76 | 11.78 | 11.56 | -0.25% | 588,491 |
Jul 17, 2024 | 11.80 | 11.85 | 11.78 | 11.81 | 11.59 | -0.34% | 763,053 |
Jul 16, 2024 | 11.82 | 11.86 | 11.81 | 11.85 | 11.63 | 0.42% | 601,755 |
Jul 15, 2024 | 11.87 | 11.88 | 11.78 | 11.80 | 11.58 | -1.34% | 481,608 |
Jul 12, 2024 | 11.91 | 11.98 | 11.91 | 11.96 | 11.67 | 0.42% | 710,086 |
Jul 11, 2024 | 11.83 | 11.94 | 11.82 | 11.91 | 11.62 | 1.10% | 622,615 |
Jul 10, 2024 | 11.79 | 11.79 | 11.73 | 11.78 | 11.49 | 0.26% | 735,861 |
Jul 9, 2024 | 11.78 | 11.78 | 11.71 | 11.75 | 11.46 | - | 631,456 |
Jul 8, 2024 | 11.76 | 11.78 | 11.74 | 11.75 | 11.46 | -0.25% | 557,686 |
Jul 5, 2024 | 11.76 | 11.80 | 11.74 | 11.78 | 11.49 | 0.26% | 547,596 |
Jul 3, 2024 | 11.76 | 11.81 | 11.75 | 11.75 | 11.46 | -0.09% | 514,460 |
Jul 2, 2024 | 11.78 | 11.82 | 11.75 | 11.76 | 11.47 | 0.26% | 730,093 |
Jul 1, 2024 | 11.72 | 11.77 | 11.69 | 11.73 | 11.44 | -0.09% | 987,920 |
Jun 28, 2024 | 11.89 | 11.93 | 11.74 | 11.74 | 11.45 | -0.59% | 1,005,236 |
Jun 27, 2024 | 11.82 | 11.84 | 11.76 | 11.81 | 11.52 | 0.34% | 624,430 |
Jun 26, 2024 | 11.76 | 11.78 | 11.72 | 11.77 | 11.48 | - | 539,853 |
Jun 25, 2024 | 11.73 | 11.77 | 11.73 | 11.77 | 11.48 | 0.26% | 618,548 |
Jun 24, 2024 | 11.77 | 11.78 | 11.70 | 11.74 | 11.45 | 0.17% | 764,411 |
Jun 21, 2024 | 11.76 | 11.79 | 11.70 | 11.72 | 11.43 | -0.26% | 342,546 |
Jun 20, 2024 | 11.78 | 11.78 | 11.71 | 11.75 | 11.46 | -0.25% | 903,373 |