Nuveen New York Quality Municipal Income Fund (NAN)
NYSE: NAN · Real-Time Price · USD
11.65
-0.08 (-0.68%)
Dec 5, 2024, 3:59 PM EST - Market closed
NAN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 4, 2024 | 11.71 | 11.78 | 11.61 | 11.73 | 11.73 | 0.09% | 195,432 |
Dec 3, 2024 | 11.74 | 11.76 | 11.58 | 11.72 | 11.72 | -0.09% | 152,428 |
Dec 2, 2024 | 11.62 | 11.75 | 11.54 | 11.73 | 11.73 | 0.95% | 160,698 |
Nov 29, 2024 | 11.60 | 11.62 | 11.56 | 11.62 | 11.62 | 0.43% | 69,258 |
Nov 27, 2024 | 11.62 | 11.63 | 11.46 | 11.57 | 11.57 | -0.09% | 161,125 |
Nov 26, 2024 | 11.57 | 11.64 | 11.53 | 11.58 | 11.58 | 0.26% | 60,601 |
Nov 25, 2024 | 11.60 | 11.64 | 11.52 | 11.55 | 11.55 | 0.43% | 96,073 |
Nov 22, 2024 | 11.48 | 11.54 | 11.48 | 11.50 | 11.50 | -0.09% | 49,900 |
Nov 21, 2024 | 11.56 | 11.56 | 11.48 | 11.51 | 11.51 | -0.09% | 94,655 |
Nov 20, 2024 | 11.56 | 11.58 | 11.50 | 11.52 | 11.52 | -0.17% | 62,984 |
Nov 19, 2024 | 11.54 | 11.57 | 11.48 | 11.54 | 11.54 | 0.44% | 93,744 |
Nov 18, 2024 | 11.61 | 11.65 | 11.48 | 11.49 | 11.49 | -0.69% | 106,924 |
Nov 15, 2024 | 11.57 | 11.65 | 11.57 | 11.57 | 11.57 | -1.03% | 92,741 |
Nov 14, 2024 | 11.68 | 11.70 | 11.55 | 11.69 | 11.62 | 0.78% | 91,957 |
Nov 13, 2024 | 11.66 | 11.71 | 11.60 | 11.60 | 11.53 | -0.22% | 108,730 |
Nov 12, 2024 | 11.69 | 11.71 | 11.56 | 11.63 | 11.55 | -0.64% | 84,827 |
Nov 11, 2024 | 11.62 | 11.71 | 11.57 | 11.70 | 11.63 | 1.21% | 62,004 |
Nov 8, 2024 | 11.51 | 11.58 | 11.47 | 11.56 | 11.49 | 0.52% | 70,447 |
Nov 7, 2024 | 11.46 | 11.51 | 11.44 | 11.50 | 11.43 | 0.79% | 41,451 |
Nov 6, 2024 | 11.45 | 11.45 | 11.36 | 11.41 | 11.34 | -1.04% | 81,862 |
Nov 5, 2024 | 11.43 | 11.54 | 11.43 | 11.53 | 11.46 | 0.52% | 49,368 |
Nov 4, 2024 | 11.51 | 11.53 | 11.44 | 11.47 | 11.40 | 0.44% | 95,843 |
Nov 1, 2024 | 11.48 | 11.51 | 11.39 | 11.42 | 11.35 | 0.26% | 131,639 |
Oct 31, 2024 | 11.28 | 11.40 | 11.28 | 11.39 | 11.32 | 0.98% | 105,391 |
Oct 30, 2024 | 11.38 | 11.38 | 11.26 | 11.28 | 11.21 | -0.44% | 113,406 |
Oct 29, 2024 | 11.41 | 11.41 | 11.25 | 11.33 | 11.26 | -0.87% | 131,311 |
Oct 28, 2024 | 11.46 | 11.48 | 11.41 | 11.43 | 11.36 | 0.09% | 66,010 |
Oct 25, 2024 | 11.50 | 11.50 | 11.38 | 11.42 | 11.35 | -0.26% | 99,656 |
Oct 24, 2024 | 11.53 | 11.53 | 11.40 | 11.45 | 11.38 | -0.61% | 198,511 |
Oct 23, 2024 | 11.59 | 11.60 | 11.50 | 11.52 | 11.45 | -0.90% | 117,730 |
Oct 22, 2024 | 11.66 | 11.68 | 11.61 | 11.63 | 11.55 | -0.04% | 83,543 |
Oct 21, 2024 | 11.68 | 11.74 | 11.63 | 11.63 | 11.56 | -0.77% | 69,086 |
Oct 18, 2024 | 11.71 | 11.73 | 11.68 | 11.72 | 11.65 | 0.43% | 73,655 |
Oct 17, 2024 | 11.74 | 11.74 | 11.61 | 11.67 | 11.60 | -0.60% | 107,049 |
Oct 16, 2024 | 11.70 | 11.75 | 11.67 | 11.74 | 11.67 | 0.77% | 108,431 |
Oct 15, 2024 | 11.65 | 11.73 | 11.64 | 11.65 | 11.58 | -0.43% | 125,207 |
Oct 14, 2024 | 11.75 | 11.75 | 11.69 | 11.70 | 11.56 | -0.43% | 58,873 |
Oct 11, 2024 | 11.72 | 11.78 | 11.68 | 11.75 | 11.61 | 0.26% | 161,702 |
Oct 10, 2024 | 11.78 | 11.78 | 11.71 | 11.72 | 11.58 | -0.34% | 93,129 |
Oct 9, 2024 | 11.77 | 11.77 | 11.72 | 11.76 | 11.62 | 0.17% | 46,837 |
Oct 8, 2024 | 11.77 | 11.77 | 11.73 | 11.74 | 11.60 | 0.17% | 53,133 |
Oct 7, 2024 | 11.75 | 11.78 | 11.69 | 11.72 | 11.58 | -0.76% | 158,628 |
Oct 4, 2024 | 11.86 | 11.86 | 11.78 | 11.81 | 11.67 | -0.51% | 92,620 |
Oct 3, 2024 | 11.93 | 11.93 | 11.84 | 11.87 | 11.72 | -0.17% | 65,075 |
Oct 2, 2024 | 11.89 | 11.89 | 11.85 | 11.89 | 11.74 | - | 92,836 |
Oct 1, 2024 | 11.88 | 11.91 | 11.84 | 11.89 | 11.74 | 0.85% | 93,386 |
Sep 30, 2024 | 11.78 | 11.81 | 11.76 | 11.79 | 11.65 | 0.34% | 91,475 |
Sep 27, 2024 | 11.76 | 11.77 | 11.73 | 11.75 | 11.61 | 0.26% | 85,176 |
Sep 26, 2024 | 11.76 | 11.77 | 11.72 | 11.72 | 11.58 | -0.42% | 39,558 |
Sep 25, 2024 | 11.77 | 11.77 | 11.75 | 11.77 | 11.63 | - | 50,357 |
Sep 24, 2024 | 11.72 | 11.77 | 11.70 | 11.77 | 11.63 | 0.43% | 96,773 |
Sep 23, 2024 | 11.70 | 11.75 | 11.69 | 11.72 | 11.58 | -0.17% | 65,708 |
Sep 20, 2024 | 11.70 | 11.74 | 11.67 | 11.74 | 11.60 | 0.34% | 63,418 |
Sep 19, 2024 | 11.69 | 11.70 | 11.68 | 11.70 | 11.56 | 0.17% | 56,682 |
Sep 18, 2024 | 11.68 | 11.69 | 11.65 | 11.68 | 11.54 | - | 128,407 |
Sep 17, 2024 | 11.70 | 11.71 | 11.64 | 11.68 | 11.54 | -0.17% | 77,900 |
Sep 16, 2024 | 11.67 | 11.72 | 11.61 | 11.70 | 11.56 | 0.60% | 229,511 |
Sep 13, 2024 | 11.60 | 11.69 | 11.60 | 11.63 | 11.49 | -0.17% | 130,398 |
Sep 12, 2024 | 11.70 | 11.71 | 11.64 | 11.65 | 11.44 | 0.17% | 155,904 |
Sep 11, 2024 | 11.59 | 11.63 | 11.56 | 11.63 | 11.42 | 0.61% | 112,339 |
Sep 10, 2024 | 11.54 | 11.56 | 11.49 | 11.56 | 11.35 | 0.09% | 114,241 |
Sep 9, 2024 | 11.57 | 11.57 | 11.50 | 11.55 | 11.34 | - | 102,964 |
Sep 6, 2024 | 11.52 | 11.56 | 11.49 | 11.55 | 11.34 | 0.26% | 91,970 |
Sep 5, 2024 | 11.51 | 11.52 | 11.47 | 11.52 | 11.31 | 0.17% | 116,051 |
Sep 4, 2024 | 11.50 | 11.50 | 11.45 | 11.50 | 11.29 | 0.09% | 87,887 |
Sep 3, 2024 | 11.50 | 11.51 | 11.48 | 11.49 | 11.28 | 0.09% | 109,488 |
Aug 30, 2024 | 11.49 | 11.51 | 11.47 | 11.48 | 11.27 | 0.17% | 73,805 |
Aug 29, 2024 | 11.49 | 11.50 | 11.45 | 11.46 | 11.25 | -0.26% | 66,038 |
Aug 28, 2024 | 11.51 | 11.51 | 11.48 | 11.49 | 11.28 | -0.17% | 43,002 |
Aug 27, 2024 | 11.50 | 11.51 | 11.47 | 11.51 | 11.30 | -0.09% | 49,722 |
Aug 26, 2024 | 11.55 | 11.56 | 11.50 | 11.52 | 11.31 | -0.17% | 103,091 |
Aug 23, 2024 | 11.55 | 11.55 | 11.50 | 11.54 | 11.33 | 0.35% | 59,553 |
Aug 22, 2024 | 11.52 | 11.53 | 11.48 | 11.50 | 11.29 | -0.17% | 72,123 |
Aug 21, 2024 | 11.52 | 11.53 | 11.45 | 11.52 | 11.31 | 0.17% | 60,320 |
Aug 20, 2024 | 11.50 | 11.54 | 11.46 | 11.50 | 11.29 | - | 88,814 |
Aug 19, 2024 | 11.41 | 11.50 | 11.36 | 11.50 | 11.29 | 0.61% | 54,550 |
Aug 16, 2024 | 11.45 | 11.47 | 11.43 | 11.43 | 11.22 | 0.09% | 116,016 |
Aug 15, 2024 | 11.43 | 11.46 | 11.38 | 11.42 | 11.21 | -0.78% | 88,938 |
Aug 14, 2024 | 11.48 | 11.52 | 11.46 | 11.51 | 11.23 | 0.35% | 84,410 |
Aug 13, 2024 | 11.41 | 11.49 | 11.41 | 11.47 | 11.19 | 0.61% | 58,111 |
Aug 12, 2024 | 11.41 | 11.44 | 11.38 | 11.40 | 11.12 | -0.09% | 59,121 |
Aug 9, 2024 | 11.50 | 11.50 | 11.41 | 11.41 | 11.13 | -0.26% | 59,036 |
Aug 8, 2024 | 11.55 | 11.57 | 11.42 | 11.44 | 11.16 | -0.52% | 105,893 |
Aug 7, 2024 | 11.47 | 11.66 | 11.41 | 11.50 | 11.22 | 0.61% | 108,869 |
Aug 6, 2024 | 11.34 | 11.47 | 11.30 | 11.43 | 11.15 | 1.15% | 117,948 |
Aug 5, 2024 | 11.28 | 11.38 | 11.28 | 11.30 | 11.02 | -1.40% | 125,361 |
Aug 2, 2024 | 11.43 | 11.50 | 11.38 | 11.46 | 11.18 | 0.35% | 153,152 |
Aug 1, 2024 | 11.37 | 11.47 | 11.34 | 11.42 | 11.14 | 0.62% | 111,313 |
Jul 31, 2024 | 11.30 | 11.36 | 11.28 | 11.35 | 11.07 | 0.53% | 119,440 |
Jul 30, 2024 | 11.29 | 11.30 | 11.20 | 11.29 | 11.01 | 0.18% | 81,877 |
Jul 29, 2024 | 11.30 | 11.35 | 11.23 | 11.27 | 10.99 | -0.09% | 66,124 |
Jul 26, 2024 | 11.25 | 11.32 | 11.24 | 11.28 | 11.00 | 0.09% | 52,609 |
Jul 25, 2024 | 11.29 | 11.30 | 11.20 | 11.27 | 10.99 | 0.09% | 75,954 |
Jul 24, 2024 | 11.28 | 11.28 | 11.22 | 11.26 | 10.98 | -0.27% | 75,358 |
Jul 23, 2024 | 11.25 | 11.30 | 11.25 | 11.29 | 11.01 | 0.04% | 71,218 |
Jul 22, 2024 | 11.32 | 11.32 | 11.28 | 11.29 | 11.01 | -0.09% | 69,650 |
Jul 19, 2024 | 11.30 | 11.32 | 11.27 | 11.30 | 11.02 | -0.31% | 40,064 |
Jul 18, 2024 | 11.36 | 11.38 | 11.31 | 11.33 | 11.05 | -0.40% | 51,016 |
Jul 17, 2024 | 11.36 | 11.39 | 11.32 | 11.38 | 11.10 | -0.04% | 78,523 |
Jul 16, 2024 | 11.39 | 11.44 | 11.36 | 11.38 | 11.10 | -0.09% | 80,257 |