Nuveen AMT-Free Quality Municipal Income Fund (NEA)
NYSE: NEA · Real-Time Price · USD
11.24
+0.04 (0.36%)
Apr 1, 2025, 4:00 PM EDT - Market closed
NEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 11.25 | 11.26 | 11.21 | 11.22 | - | 0.13% | 869,645 |
| Mar 31, 2025 | 11.17 | 11.20 | 11.15 | 11.20 | 11.20 | 0.54% | 997,089 |
| Mar 28, 2025 | 11.15 | 11.16 | 11.12 | 11.14 | 11.14 | 0.09% | 918,558 |
| Mar 27, 2025 | 11.15 | 11.17 | 11.12 | 11.13 | 11.13 | -0.36% | 797,525 |
| Mar 26, 2025 | 11.23 | 11.24 | 11.16 | 11.17 | 11.17 | -0.62% | 854,342 |
| Mar 25, 2025 | 11.32 | 11.33 | 11.22 | 11.24 | 11.24 | -0.71% | 789,487 |
| Mar 24, 2025 | 11.31 | 11.34 | 11.30 | 11.32 | 11.32 | 0.09% | 889,198 |
| Mar 21, 2025 | 11.32 | 11.34 | 11.27 | 11.31 | 11.31 | 0.44% | 1,158,363 |
| Mar 20, 2025 | 11.21 | 11.32 | 11.21 | 11.26 | 11.26 | 0.72% | 823,342 |
| Mar 19, 2025 | 11.19 | 11.20 | 11.12 | 11.18 | 11.18 | -0.36% | 1,074,947 |
| Mar 18, 2025 | 11.22 | 11.25 | 11.19 | 11.22 | 11.22 | -0.18% | 856,382 |
| Mar 17, 2025 | 11.25 | 11.27 | 11.21 | 11.24 | 11.24 | -0.18% | 834,686 |
| Mar 14, 2025 | 11.29 | 11.29 | 11.25 | 11.26 | 11.26 | -0.97% | 778,943 |
| Mar 13, 2025 | 11.35 | 11.38 | 11.30 | 11.37 | 11.30 | -0.09% | 820,371 |
| Mar 12, 2025 | 11.42 | 11.45 | 11.36 | 11.38 | 11.31 | -0.52% | 1,156,288 |
| Mar 11, 2025 | 11.45 | 11.47 | 11.41 | 11.44 | 11.37 | -0.35% | 607,049 |
| Mar 10, 2025 | 11.45 | 11.48 | 11.42 | 11.48 | 11.41 | 0.17% | 740,448 |
| Mar 7, 2025 | 11.51 | 11.51 | 11.43 | 11.46 | 11.39 | -0.17% | 710,165 |
| Mar 6, 2025 | 11.54 | 11.55 | 11.45 | 11.48 | 11.41 | -0.52% | 1,079,449 |
| Mar 5, 2025 | 11.58 | 11.59 | 11.53 | 11.54 | 11.47 | -0.17% | 795,035 |
| Mar 4, 2025 | 11.57 | 11.59 | 11.56 | 11.56 | 11.49 | -0.34% | 930,477 |
| Mar 3, 2025 | 11.63 | 11.63 | 11.57 | 11.60 | 11.53 | - | 1,009,952 |
| Feb 28, 2025 | 11.60 | 11.62 | 11.57 | 11.60 | 11.53 | 0.09% | 1,016,327 |
| Feb 27, 2025 | 11.63 | 11.64 | 11.56 | 11.59 | 11.52 | -0.09% | 716,902 |
| Feb 26, 2025 | 11.62 | 11.62 | 11.55 | 11.60 | 11.53 | 0.17% | 688,625 |
| Feb 25, 2025 | 11.58 | 11.62 | 11.57 | 11.58 | 11.51 | 0.35% | 768,370 |
| Feb 24, 2025 | 11.55 | 11.56 | 11.52 | 11.54 | 11.47 | 0.09% | 696,913 |
| Feb 21, 2025 | 11.53 | 11.54 | 11.50 | 11.53 | 11.46 | 0.17% | 642,453 |
| Feb 20, 2025 | 11.57 | 11.58 | 11.51 | 11.51 | 11.44 | -0.43% | 977,781 |
| Feb 19, 2025 | 11.55 | 11.58 | 11.51 | 11.56 | 11.49 | 0.09% | 901,096 |
| Feb 18, 2025 | 11.55 | 11.59 | 11.52 | 11.55 | 11.48 | -0.09% | 901,220 |
| Feb 14, 2025 | 11.55 | 11.56 | 11.50 | 11.56 | 11.49 | 0.09% | 911,638 |
| Feb 13, 2025 | 11.55 | 11.56 | 11.51 | 11.55 | 11.40 | 0.26% | 1,146,843 |
| Feb 12, 2025 | 11.49 | 11.55 | 11.45 | 11.52 | 11.37 | -0.60% | 1,121,244 |
| Feb 11, 2025 | 11.60 | 11.60 | 11.54 | 11.59 | 11.44 | -0.17% | 788,588 |
| Feb 10, 2025 | 11.59 | 11.63 | 11.53 | 11.61 | 11.46 | 0.43% | 1,024,141 |
| Feb 7, 2025 | 11.56 | 11.58 | 11.49 | 11.56 | 11.41 | - | 907,031 |
| Feb 6, 2025 | 11.56 | 11.58 | 11.51 | 11.56 | 11.41 | 0.09% | 797,835 |
| Feb 5, 2025 | 11.55 | 11.56 | 11.50 | 11.55 | 11.40 | 0.52% | 849,051 |
| Feb 4, 2025 | 11.42 | 11.50 | 11.42 | 11.49 | 11.34 | 0.61% | 759,181 |
| Feb 3, 2025 | 11.43 | 11.46 | 11.39 | 11.42 | 11.28 | - | 916,540 |
| Jan 31, 2025 | 11.35 | 11.43 | 11.35 | 11.42 | 11.28 | 0.79% | 996,254 |
| Jan 30, 2025 | 11.31 | 11.39 | 11.28 | 11.33 | 11.19 | 0.71% | 836,576 |
| Jan 29, 2025 | 11.30 | 11.30 | 11.23 | 11.25 | 11.11 | -0.18% | 783,370 |
| Jan 28, 2025 | 11.30 | 11.34 | 11.25 | 11.27 | 11.13 | -0.18% | 850,480 |
| Jan 27, 2025 | 11.24 | 11.31 | 11.21 | 11.29 | 11.15 | 0.71% | 831,642 |
| Jan 24, 2025 | 11.25 | 11.26 | 11.18 | 11.21 | 11.07 | -0.18% | 1,158,537 |
| Jan 23, 2025 | 11.28 | 11.30 | 11.20 | 11.23 | 11.09 | -0.53% | 1,069,310 |
| Jan 22, 2025 | 11.34 | 11.34 | 11.27 | 11.29 | 11.15 | -0.44% | 706,284 |
| Jan 21, 2025 | 11.38 | 11.38 | 11.26 | 11.34 | 11.20 | 0.80% | 1,011,945 |