Nuveen AMT-Free Quality Municipal Income Fund (NEA)
NYSE: NEA · Real-Time Price · USD
10.83
-0.06 (-0.52%)
Aug 15, 2025, 4:00 PM - Market closed
NEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.89 | 10.89 | 10.83 | 10.83 | 10.83 | -1.19% | 969,852 |
| Aug 14, 2025 | 11.02 | 11.02 | 10.96 | 10.96 | 10.89 | -0.63% | 1,137,607 |
| Aug 13, 2025 | 10.98 | 11.03 | 10.96 | 11.03 | 10.96 | 0.82% | 868,787 |
| Aug 12, 2025 | 10.93 | 10.96 | 10.90 | 10.94 | 10.87 | 0.18% | 1,384,744 |
| Aug 11, 2025 | 10.94 | 10.97 | 10.91 | 10.92 | 10.85 | 0.18% | 1,380,529 |
| Aug 8, 2025 | 10.96 | 10.96 | 10.90 | 10.90 | 10.83 | -0.64% | 607,981 |
| Aug 7, 2025 | 10.96 | 10.97 | 10.89 | 10.97 | 10.90 | 0.37% | 1,035,150 |
| Aug 6, 2025 | 10.93 | 10.97 | 10.92 | 10.93 | 10.86 | -0.09% | 901,758 |
| Aug 5, 2025 | 10.88 | 10.94 | 10.86 | 10.94 | 10.87 | 1.02% | 949,155 |
| Aug 4, 2025 | 10.86 | 10.89 | 10.81 | 10.83 | 10.76 | -0.18% | 751,989 |
| Aug 1, 2025 | 10.85 | 10.86 | 10.78 | 10.85 | 10.78 | 1.02% | 1,284,747 |
| Jul 31, 2025 | 10.74 | 10.76 | 10.73 | 10.74 | 10.67 | 0.56% | 1,234,256 |
| Jul 30, 2025 | 10.71 | 10.76 | 10.68 | 10.68 | 10.61 | -0.47% | 1,048,191 |
| Jul 29, 2025 | 10.70 | 10.76 | 10.70 | 10.73 | 10.66 | 0.37% | 897,832 |
| Jul 28, 2025 | 10.74 | 10.77 | 10.68 | 10.69 | 10.62 | -0.37% | 804,103 |
| Jul 25, 2025 | 10.68 | 10.75 | 10.67 | 10.73 | 10.66 | 0.75% | 864,396 |
| Jul 24, 2025 | 10.63 | 10.67 | 10.62 | 10.65 | 10.58 | 0.28% | 684,185 |
| Jul 23, 2025 | 10.66 | 10.67 | 10.60 | 10.62 | 10.55 | -0.56% | 1,156,661 |
| Jul 22, 2025 | 10.68 | 10.68 | 10.62 | 10.68 | 10.61 | 0.38% | 913,524 |
| Jul 21, 2025 | 10.72 | 10.74 | 10.63 | 10.64 | 10.57 | -0.47% | 1,097,897 |
| Jul 18, 2025 | 10.74 | 10.76 | 10.68 | 10.69 | 10.62 | -0.56% | 1,259,416 |
| Jul 17, 2025 | 10.80 | 10.82 | 10.69 | 10.75 | 10.68 | -0.65% | 1,413,954 |
| Jul 16, 2025 | 10.91 | 10.91 | 10.80 | 10.82 | 10.75 | -0.64% | 958,188 |
| Jul 15, 2025 | 10.91 | 10.93 | 10.87 | 10.89 | 10.82 | -0.91% | 927,269 |
| Jul 14, 2025 | 10.99 | 11.00 | 10.96 | 10.99 | 10.84 | -0.18% | 957,649 |
| Jul 11, 2025 | 10.98 | 11.01 | 10.92 | 11.01 | 10.86 | 0.27% | 889,395 |
| Jul 10, 2025 | 11.02 | 11.02 | 10.98 | 10.98 | 10.83 | -0.09% | 834,548 |
| Jul 9, 2025 | 11.01 | 11.02 | 10.97 | 10.99 | 10.84 | 0.09% | 769,491 |
| Jul 8, 2025 | 10.98 | 10.99 | 10.95 | 10.98 | 10.83 | -0.09% | 1,137,644 |
| Jul 7, 2025 | 11.00 | 11.00 | 10.95 | 10.99 | 10.84 | -0.18% | 723,708 |
| Jul 3, 2025 | 11.00 | 11.04 | 10.98 | 11.01 | 10.86 | 0.09% | 665,136 |
| Jul 2, 2025 | 10.99 | 11.00 | 10.97 | 11.00 | 10.85 | 0.09% | 825,024 |
| Jul 1, 2025 | 10.98 | 10.99 | 10.96 | 10.99 | 10.84 | 0.64% | 1,209,351 |
| Jun 30, 2025 | 10.89 | 10.93 | 10.87 | 10.92 | 10.78 | 0.74% | 1,151,701 |
| Jun 27, 2025 | 10.86 | 10.89 | 10.84 | 10.84 | 10.70 | -0.09% | 1,167,956 |
| Jun 26, 2025 | 10.82 | 10.85 | 10.81 | 10.85 | 10.71 | 0.28% | 1,132,788 |
| Jun 25, 2025 | 10.83 | 10.83 | 10.79 | 10.82 | 10.68 | - | 816,157 |
| Jun 24, 2025 | 10.82 | 10.84 | 10.81 | 10.82 | 10.68 | - | 1,023,495 |
| Jun 23, 2025 | 10.79 | 10.84 | 10.76 | 10.82 | 10.68 | 0.19% | 619,339 |
| Jun 20, 2025 | 10.79 | 10.80 | 10.77 | 10.80 | 10.66 | 0.19% | 720,762 |
| Jun 18, 2025 | 10.82 | 10.82 | 10.77 | 10.78 | 10.64 | -0.28% | 625,608 |
| Jun 17, 2025 | 10.76 | 10.82 | 10.75 | 10.81 | 10.67 | 0.37% | 774,982 |
| Jun 16, 2025 | 10.85 | 10.87 | 10.60 | 10.77 | 10.63 | -0.46% | 1,594,313 |
| Jun 13, 2025 | 10.87 | 10.87 | 10.80 | 10.82 | 10.68 | -1.37% | 809,002 |
| Jun 12, 2025 | 10.95 | 10.97 | 10.90 | 10.97 | 10.75 | 0.55% | 1,308,431 |
| Jun 11, 2025 | 10.89 | 10.92 | 10.87 | 10.91 | 10.69 | 0.37% | 857,133 |
| Jun 10, 2025 | 10.85 | 10.87 | 10.81 | 10.87 | 10.65 | 0.46% | 1,183,202 |
| Jun 9, 2025 | 10.81 | 10.84 | 10.79 | 10.82 | 10.60 | 0.09% | 1,036,554 |
| Jun 6, 2025 | 10.82 | 10.83 | 10.80 | 10.81 | 10.60 | -0.37% | 859,793 |
| Jun 5, 2025 | 10.85 | 10.86 | 10.82 | 10.85 | 10.63 | 0.37% | 599,351 |