Nuveen AMT-Free Quality Municipal Income Fund (NEA)
NYSE: NEA · Real-Time Price · USD
11.65
+0.15 (1.30%)
Oct 31, 2025, 4:00 PM EST - Market closed
NEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 11.50 | 11.65 | 11.50 | 11.65 | 11.65 | 1.30% | 1,155,946 |
| Oct 30, 2025 | 11.43 | 11.50 | 11.34 | 11.50 | 11.50 | 0.44% | 859,564 |
| Oct 29, 2025 | 11.50 | 11.52 | 11.40 | 11.45 | 11.45 | -0.43% | 1,014,736 |
| Oct 28, 2025 | 11.54 | 11.54 | 11.48 | 11.50 | 11.50 | -0.17% | 545,373 |
| Oct 27, 2025 | 11.50 | 11.54 | 11.49 | 11.52 | 11.52 | 0.26% | 630,375 |
| Oct 24, 2025 | 11.44 | 11.50 | 11.43 | 11.49 | 11.49 | 0.61% | 783,020 |
| Oct 23, 2025 | 11.32 | 11.42 | 11.28 | 11.42 | 11.42 | 0.71% | 1,000,510 |
| Oct 22, 2025 | 11.36 | 11.37 | 11.28 | 11.34 | 11.34 | -0.18% | 790,065 |
| Oct 21, 2025 | 11.39 | 11.39 | 11.33 | 11.36 | 11.36 | 0.09% | 884,342 |
| Oct 20, 2025 | 11.35 | 11.39 | 11.33 | 11.35 | 11.35 | - | 696,880 |
| Oct 17, 2025 | 11.45 | 11.45 | 11.30 | 11.35 | 11.35 | -0.70% | 689,981 |
| Oct 16, 2025 | 11.46 | 11.46 | 11.39 | 11.43 | 11.43 | -0.26% | 815,526 |
| Oct 15, 2025 | 11.41 | 11.46 | 11.38 | 11.46 | 11.46 | 0.26% | 1,083,967 |
| Oct 14, 2025 | 11.47 | 11.47 | 11.42 | 11.43 | 11.36 | -0.26% | 589,542 |
| Oct 13, 2025 | 11.40 | 11.46 | 11.38 | 11.46 | 11.39 | 0.88% | 691,803 |
| Oct 10, 2025 | 11.44 | 11.44 | 11.34 | 11.36 | 11.29 | 0.09% | 856,764 |
| Oct 9, 2025 | 11.37 | 11.39 | 11.35 | 11.35 | 11.28 | -0.35% | 523,953 |
| Oct 8, 2025 | 11.40 | 11.44 | 11.38 | 11.39 | 11.32 | 0.18% | 730,239 |
| Oct 7, 2025 | 11.27 | 11.38 | 11.23 | 11.37 | 11.30 | 1.34% | 830,231 |
| Oct 6, 2025 | 11.25 | 11.26 | 11.21 | 11.22 | 11.15 | -0.27% | 1,036,333 |
| Oct 3, 2025 | 11.36 | 11.39 | 11.25 | 11.25 | 11.18 | -1.06% | 859,906 |
| Oct 2, 2025 | 11.47 | 11.47 | 11.37 | 11.37 | 11.30 | -0.52% | 737,820 |
| Oct 1, 2025 | 11.47 | 11.50 | 11.41 | 11.43 | 11.36 | 0.35% | 1,146,982 |
| Sep 30, 2025 | 11.34 | 11.43 | 11.32 | 11.39 | 11.32 | 0.62% | 851,351 |
| Sep 29, 2025 | 11.34 | 11.36 | 11.31 | 11.32 | 11.25 | 0.09% | 650,262 |
| Sep 26, 2025 | 11.35 | 11.38 | 11.31 | 11.31 | 11.24 | -0.18% | 718,122 |
| Sep 25, 2025 | 11.30 | 11.33 | 11.26 | 11.33 | 11.26 | 0.44% | 858,341 |
| Sep 24, 2025 | 11.39 | 11.39 | 11.28 | 11.28 | 11.21 | -1.14% | 727,160 |
| Sep 23, 2025 | 11.31 | 11.41 | 11.28 | 11.41 | 11.34 | 1.33% | 952,898 |
| Sep 22, 2025 | 11.28 | 11.29 | 11.23 | 11.26 | 11.19 | -0.09% | 796,362 |
| Sep 19, 2025 | 11.27 | 11.29 | 11.22 | 11.27 | 11.20 | - | 650,274 |
| Sep 18, 2025 | 11.32 | 11.32 | 11.21 | 11.27 | 11.20 | -0.44% | 1,357,034 |
| Sep 17, 2025 | 11.41 | 11.41 | 11.28 | 11.32 | 11.25 | -0.09% | 1,180,711 |
| Sep 16, 2025 | 11.37 | 11.38 | 11.31 | 11.33 | 11.26 | -0.09% | 850,820 |
| Sep 15, 2025 | 11.36 | 11.38 | 11.33 | 11.34 | 11.27 | -0.35% | 988,808 |
| Sep 12, 2025 | 11.44 | 11.46 | 11.38 | 11.38 | 11.25 | -0.44% | 1,006,080 |
| Sep 11, 2025 | 11.41 | 11.44 | 11.39 | 11.43 | 11.30 | 0.53% | 964,062 |
| Sep 10, 2025 | 11.30 | 11.37 | 11.28 | 11.37 | 11.24 | 1.16% | 841,495 |
| Sep 9, 2025 | 11.35 | 11.35 | 11.22 | 11.24 | 11.11 | -0.53% | 1,370,219 |
| Sep 8, 2025 | 11.17 | 11.31 | 11.17 | 11.30 | 11.17 | 1.71% | 999,714 |
| Sep 5, 2025 | 11.05 | 11.11 | 11.00 | 11.11 | 10.98 | 1.18% | 1,867,106 |
| Sep 4, 2025 | 11.00 | 11.04 | 10.97 | 10.98 | 10.85 | -0.36% | 1,127,808 |
| Sep 3, 2025 | 10.95 | 11.02 | 10.92 | 11.02 | 10.89 | 0.55% | 956,068 |
| Sep 2, 2025 | 10.97 | 10.98 | 10.95 | 10.96 | 10.83 | -0.36% | 1,045,132 |
| Aug 29, 2025 | 10.97 | 11.00 | 10.95 | 11.00 | 10.87 | 0.55% | 860,760 |
| Aug 28, 2025 | 10.98 | 10.99 | 10.94 | 10.94 | 10.81 | -0.27% | 747,046 |
| Aug 27, 2025 | 10.94 | 10.97 | 10.92 | 10.97 | 10.84 | 0.27% | 881,578 |
| Aug 26, 2025 | 10.97 | 10.99 | 10.94 | 10.94 | 10.81 | -0.27% | 803,532 |
| Aug 25, 2025 | 10.92 | 10.97 | 10.89 | 10.97 | 10.84 | 0.64% | 900,854 |
| Aug 22, 2025 | 10.84 | 10.92 | 10.84 | 10.90 | 10.77 | 1.02% | 1,197,164 |