Nuveen AMT-Free Quality Municipal Income Fund (NEA)
NYSE: NEA · Real-Time Price · USD
10.61
+0.04 (0.43%)
Apr 22, 2025, 1:36 PM EDT - Market open
NEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 10.63 | 10.66 | 10.56 | 10.62 | - | 0.57% | 445,046 |
| Apr 21, 2025 | 10.64 | 10.65 | 10.53 | 10.56 | 10.56 | -1.31% | 797,126 |
| Apr 17, 2025 | 10.72 | 10.75 | 10.64 | 10.70 | 10.70 | 0.09% | 731,439 |
| Apr 16, 2025 | 10.64 | 10.69 | 10.62 | 10.69 | 10.69 | 0.28% | 935,716 |
| Apr 15, 2025 | 10.70 | 10.75 | 10.64 | 10.66 | 10.66 | -0.84% | 1,291,792 |
| Apr 14, 2025 | 10.66 | 10.76 | 10.66 | 10.75 | 10.68 | 1.32% | 1,307,369 |
| Apr 11, 2025 | 10.55 | 10.63 | 10.39 | 10.61 | 10.54 | - | 2,173,601 |
| Apr 10, 2025 | 10.53 | 10.66 | 10.40 | 10.61 | 10.54 | -0.84% | 2,742,315 |
| Apr 9, 2025 | 10.12 | 10.73 | 10.00 | 10.70 | 10.63 | 3.98% | 5,351,687 |
| Apr 8, 2025 | 10.72 | 10.75 | 10.29 | 10.29 | 10.22 | -3.56% | 3,012,386 |
| Apr 7, 2025 | 10.94 | 10.95 | 10.66 | 10.67 | 10.60 | -3.26% | 2,655,872 |
| Apr 4, 2025 | 11.21 | 11.22 | 11.00 | 11.03 | 10.96 | -1.78% | 1,802,993 |
| Apr 3, 2025 | 11.22 | 11.25 | 11.20 | 11.23 | 11.15 | 0.27% | 1,278,843 |
| Apr 2, 2025 | 11.25 | 11.25 | 11.20 | 11.20 | 11.12 | -0.36% | 881,556 |
| Apr 1, 2025 | 11.25 | 11.26 | 11.21 | 11.24 | 11.16 | 0.36% | 892,276 |
| Mar 31, 2025 | 11.17 | 11.20 | 11.15 | 11.20 | 11.12 | 0.54% | 997,089 |
| Mar 28, 2025 | 11.15 | 11.16 | 11.12 | 11.14 | 11.06 | 0.09% | 918,558 |
| Mar 27, 2025 | 11.15 | 11.17 | 11.12 | 11.13 | 11.05 | -0.36% | 797,525 |
| Mar 26, 2025 | 11.23 | 11.24 | 11.16 | 11.17 | 11.09 | -0.62% | 854,342 |
| Mar 25, 2025 | 11.32 | 11.33 | 11.22 | 11.24 | 11.16 | -0.71% | 789,487 |
| Mar 24, 2025 | 11.31 | 11.34 | 11.30 | 11.32 | 11.24 | 0.09% | 889,198 |
| Mar 21, 2025 | 11.32 | 11.34 | 11.27 | 11.31 | 11.23 | 0.44% | 1,158,363 |
| Mar 20, 2025 | 11.21 | 11.32 | 11.21 | 11.26 | 11.18 | 0.72% | 823,342 |
| Mar 19, 2025 | 11.19 | 11.20 | 11.12 | 11.18 | 11.10 | -0.36% | 1,074,947 |
| Mar 18, 2025 | 11.22 | 11.25 | 11.19 | 11.22 | 11.14 | -0.18% | 856,382 |
| Mar 17, 2025 | 11.25 | 11.27 | 11.21 | 11.24 | 11.16 | -0.18% | 834,686 |
| Mar 14, 2025 | 11.29 | 11.29 | 11.25 | 11.26 | 11.18 | -0.97% | 778,943 |
| Mar 13, 2025 | 11.35 | 11.38 | 11.30 | 11.37 | 11.22 | -0.09% | 820,371 |
| Mar 12, 2025 | 11.42 | 11.45 | 11.36 | 11.38 | 11.23 | -0.52% | 1,156,288 |
| Mar 11, 2025 | 11.45 | 11.47 | 11.41 | 11.44 | 11.29 | -0.35% | 607,049 |
| Mar 10, 2025 | 11.45 | 11.48 | 11.42 | 11.48 | 11.33 | 0.17% | 740,448 |
| Mar 7, 2025 | 11.51 | 11.51 | 11.43 | 11.46 | 11.31 | -0.17% | 710,165 |
| Mar 6, 2025 | 11.54 | 11.55 | 11.45 | 11.48 | 11.33 | -0.52% | 1,079,449 |
| Mar 5, 2025 | 11.58 | 11.59 | 11.53 | 11.54 | 11.39 | -0.17% | 795,035 |
| Mar 4, 2025 | 11.57 | 11.59 | 11.56 | 11.56 | 11.41 | -0.34% | 930,477 |
| Mar 3, 2025 | 11.63 | 11.63 | 11.57 | 11.60 | 11.45 | - | 1,009,952 |
| Feb 28, 2025 | 11.60 | 11.62 | 11.57 | 11.60 | 11.45 | 0.09% | 1,016,327 |
| Feb 27, 2025 | 11.63 | 11.64 | 11.56 | 11.59 | 11.44 | -0.09% | 716,902 |
| Feb 26, 2025 | 11.62 | 11.62 | 11.55 | 11.60 | 11.45 | 0.17% | 688,625 |
| Feb 25, 2025 | 11.58 | 11.62 | 11.57 | 11.58 | 11.43 | 0.35% | 768,370 |
| Feb 24, 2025 | 11.55 | 11.56 | 11.52 | 11.54 | 11.39 | 0.09% | 696,913 |
| Feb 21, 2025 | 11.53 | 11.54 | 11.50 | 11.53 | 11.38 | 0.17% | 642,453 |
| Feb 20, 2025 | 11.57 | 11.58 | 11.51 | 11.51 | 11.36 | -0.43% | 977,781 |
| Feb 19, 2025 | 11.55 | 11.58 | 11.51 | 11.56 | 11.41 | 0.09% | 901,096 |
| Feb 18, 2025 | 11.55 | 11.59 | 11.52 | 11.55 | 11.40 | -0.09% | 901,220 |
| Feb 14, 2025 | 11.55 | 11.56 | 11.50 | 11.56 | 11.41 | 0.09% | 911,638 |
| Feb 13, 2025 | 11.55 | 11.56 | 11.51 | 11.55 | 11.33 | 0.26% | 1,146,843 |
| Feb 12, 2025 | 11.49 | 11.55 | 11.45 | 11.52 | 11.30 | -0.60% | 1,121,244 |
| Feb 11, 2025 | 11.60 | 11.60 | 11.54 | 11.59 | 11.37 | -0.17% | 788,588 |
| Feb 10, 2025 | 11.59 | 11.63 | 11.53 | 11.61 | 11.39 | 0.43% | 1,024,141 |