Nuveen AMT-Free Quality Municipal Income Fund (NEA)
NYSE: NEA · Real-Time Price · USD
10.81
+0.03 (0.28%)
Jun 4, 2025, 12:16 PM - Market open
NEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 10.81 | 10.82 | 10.79 | 10.81 | - | 0.23% | 333,912 |
| Jun 3, 2025 | 10.81 | 10.84 | 10.78 | 10.78 | 10.78 | -0.28% | 871,403 |
| Jun 2, 2025 | 10.86 | 10.86 | 10.81 | 10.81 | 10.81 | -0.46% | 909,056 |
| May 30, 2025 | 10.84 | 10.86 | 10.81 | 10.86 | 10.86 | 0.46% | 925,199 |
| May 29, 2025 | 10.84 | 10.84 | 10.78 | 10.81 | 10.81 | - | 675,131 |
| May 28, 2025 | 10.84 | 10.86 | 10.79 | 10.81 | 10.81 | -0.28% | 557,910 |
| May 27, 2025 | 10.82 | 10.87 | 10.79 | 10.84 | 10.84 | 0.84% | 1,256,610 |
| May 23, 2025 | 10.76 | 10.77 | 10.74 | 10.75 | 10.75 | -0.65% | 607,720 |
| May 22, 2025 | 10.72 | 10.83 | 10.66 | 10.82 | 10.82 | 0.65% | 1,271,182 |
| May 21, 2025 | 10.85 | 10.85 | 10.75 | 10.75 | 10.75 | -1.29% | 1,229,799 |
| May 20, 2025 | 10.87 | 10.90 | 10.83 | 10.89 | 10.89 | - | 967,678 |
| May 19, 2025 | 10.84 | 10.91 | 10.81 | 10.89 | 10.89 | -0.37% | 1,442,830 |
| May 16, 2025 | 10.99 | 10.99 | 10.91 | 10.93 | 10.93 | -0.09% | 1,021,438 |
| May 15, 2025 | 10.85 | 10.99 | 10.85 | 10.94 | 10.94 | 0.27% | 1,349,758 |
| May 14, 2025 | 10.98 | 10.98 | 10.88 | 10.91 | 10.84 | -0.46% | 1,551,258 |
| May 13, 2025 | 10.96 | 10.97 | 10.91 | 10.96 | 10.89 | - | 982,575 |
| May 12, 2025 | 11.06 | 11.06 | 10.94 | 10.96 | 10.89 | -0.45% | 1,427,309 |
| May 9, 2025 | 11.02 | 11.05 | 10.99 | 11.01 | 10.94 | 0.09% | 1,065,786 |
| May 8, 2025 | 11.06 | 11.08 | 11.00 | 11.00 | 10.93 | -0.36% | 1,166,188 |
| May 7, 2025 | 11.06 | 11.07 | 11.01 | 11.04 | 10.97 | 0.36% | 888,701 |
| May 6, 2025 | 10.97 | 11.03 | 10.96 | 11.00 | 10.93 | 0.27% | 878,493 |
| May 5, 2025 | 10.92 | 11.06 | 10.88 | 10.97 | 10.90 | 0.37% | 2,163,131 |
| May 2, 2025 | 10.92 | 10.94 | 10.90 | 10.93 | 10.86 | -0.09% | 746,338 |
| May 1, 2025 | 10.95 | 10.98 | 10.92 | 10.94 | 10.87 | 0.55% | 1,303,002 |
| Apr 30, 2025 | 10.80 | 10.89 | 10.78 | 10.88 | 10.81 | 0.55% | 1,314,536 |
| Apr 29, 2025 | 10.79 | 10.85 | 10.78 | 10.82 | 10.75 | 0.09% | 965,673 |
| Apr 28, 2025 | 10.81 | 10.84 | 10.78 | 10.81 | 10.74 | 0.09% | 897,423 |
| Apr 25, 2025 | 10.78 | 10.81 | 10.75 | 10.80 | 10.73 | 0.47% | 1,244,983 |
| Apr 24, 2025 | 10.66 | 10.76 | 10.66 | 10.75 | 10.68 | 1.13% | 1,320,565 |
| Apr 23, 2025 | 10.73 | 10.78 | 10.61 | 10.63 | 10.56 | 0.09% | 1,042,745 |
| Apr 22, 2025 | 10.62 | 10.66 | 10.56 | 10.62 | 10.55 | 0.57% | 879,769 |
| Apr 21, 2025 | 10.64 | 10.65 | 10.53 | 10.56 | 10.49 | -1.31% | 797,126 |
| Apr 17, 2025 | 10.72 | 10.75 | 10.64 | 10.70 | 10.63 | 0.09% | 731,439 |
| Apr 16, 2025 | 10.64 | 10.69 | 10.62 | 10.69 | 10.62 | 0.28% | 935,716 |
| Apr 15, 2025 | 10.70 | 10.75 | 10.64 | 10.66 | 10.59 | -0.84% | 1,291,792 |
| Apr 14, 2025 | 10.66 | 10.76 | 10.66 | 10.75 | 10.61 | 1.32% | 1,307,369 |
| Apr 11, 2025 | 10.55 | 10.63 | 10.39 | 10.61 | 10.47 | - | 2,173,601 |
| Apr 10, 2025 | 10.53 | 10.66 | 10.40 | 10.61 | 10.47 | -0.84% | 2,742,315 |
| Apr 9, 2025 | 10.12 | 10.73 | 10.00 | 10.70 | 10.56 | 3.98% | 5,351,687 |
| Apr 8, 2025 | 10.72 | 10.75 | 10.29 | 10.29 | 10.15 | -3.56% | 3,012,386 |
| Apr 7, 2025 | 10.94 | 10.95 | 10.66 | 10.67 | 10.53 | -3.26% | 2,655,872 |
| Apr 4, 2025 | 11.21 | 11.22 | 11.00 | 11.03 | 10.88 | -1.78% | 1,802,993 |
| Apr 3, 2025 | 11.22 | 11.25 | 11.20 | 11.23 | 11.08 | 0.27% | 1,278,843 |
| Apr 2, 2025 | 11.25 | 11.25 | 11.20 | 11.20 | 11.05 | -0.36% | 881,556 |
| Apr 1, 2025 | 11.25 | 11.26 | 11.21 | 11.24 | 11.09 | 0.36% | 892,276 |
| Mar 31, 2025 | 11.17 | 11.20 | 11.15 | 11.20 | 11.05 | 0.54% | 997,089 |
| Mar 28, 2025 | 11.15 | 11.16 | 11.12 | 11.14 | 10.99 | 0.09% | 918,558 |
| Mar 27, 2025 | 11.15 | 11.17 | 11.12 | 11.13 | 10.98 | -0.36% | 797,525 |
| Mar 26, 2025 | 11.23 | 11.24 | 11.16 | 11.17 | 11.02 | -0.62% | 854,342 |
| Mar 25, 2025 | 11.32 | 11.33 | 11.22 | 11.24 | 11.09 | -0.71% | 789,487 |