Nuveen AMT-Free Quality Municipal Income Fund (NEA)
NYSE: NEA · Real-Time Price · USD
11.34
+0.10 (0.87%)
Sep 15, 2025, 4:00 PM EDT - Market closed
NEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 11.36 | 11.38 | 11.33 | 11.34 | 11.34 | -0.35% | 988,806 |
| Sep 12, 2025 | 11.44 | 11.46 | 11.38 | 11.38 | 11.31 | -0.44% | 1,006,080 |
| Sep 11, 2025 | 11.41 | 11.44 | 11.39 | 11.43 | 11.36 | 0.53% | 964,062 |
| Sep 10, 2025 | 11.30 | 11.37 | 11.28 | 11.37 | 11.30 | 1.16% | 841,495 |
| Sep 9, 2025 | 11.35 | 11.35 | 11.22 | 11.24 | 11.17 | -0.53% | 1,370,219 |
| Sep 8, 2025 | 11.17 | 11.31 | 11.17 | 11.30 | 11.23 | 1.71% | 999,714 |
| Sep 5, 2025 | 11.05 | 11.11 | 11.00 | 11.11 | 11.04 | 1.18% | 1,867,106 |
| Sep 4, 2025 | 11.00 | 11.04 | 10.97 | 10.98 | 10.92 | -0.36% | 1,127,808 |
| Sep 3, 2025 | 10.95 | 11.02 | 10.92 | 11.02 | 10.95 | 0.55% | 956,068 |
| Sep 2, 2025 | 10.97 | 10.98 | 10.95 | 10.96 | 10.90 | -0.36% | 1,045,132 |
| Aug 29, 2025 | 10.97 | 11.00 | 10.95 | 11.00 | 10.93 | 0.55% | 860,760 |
| Aug 28, 2025 | 10.98 | 10.99 | 10.94 | 10.94 | 10.88 | -0.27% | 747,046 |
| Aug 27, 2025 | 10.94 | 10.97 | 10.92 | 10.97 | 10.91 | 0.27% | 881,578 |
| Aug 26, 2025 | 10.97 | 10.99 | 10.94 | 10.94 | 10.88 | -0.27% | 803,532 |
| Aug 25, 2025 | 10.92 | 10.97 | 10.89 | 10.97 | 10.91 | 0.64% | 900,854 |
| Aug 22, 2025 | 10.84 | 10.92 | 10.84 | 10.90 | 10.84 | 1.02% | 1,197,164 |
| Aug 21, 2025 | 10.79 | 10.82 | 10.77 | 10.79 | 10.73 | -0.09% | 686,223 |
| Aug 20, 2025 | 10.82 | 10.84 | 10.78 | 10.80 | 10.74 | -0.09% | 842,950 |
| Aug 19, 2025 | 10.84 | 10.86 | 10.81 | 10.81 | 10.75 | - | 784,420 |
| Aug 18, 2025 | 10.83 | 10.86 | 10.81 | 10.81 | 10.75 | -0.18% | 778,305 |
| Aug 15, 2025 | 10.89 | 10.89 | 10.83 | 10.83 | 10.77 | -1.19% | 969,852 |
| Aug 14, 2025 | 11.02 | 11.02 | 10.96 | 10.96 | 10.82 | -0.63% | 1,137,607 |
| Aug 13, 2025 | 10.98 | 11.03 | 10.96 | 11.03 | 10.89 | 0.82% | 868,787 |
| Aug 12, 2025 | 10.93 | 10.96 | 10.90 | 10.94 | 10.80 | 0.18% | 1,384,744 |
| Aug 11, 2025 | 10.94 | 10.97 | 10.91 | 10.92 | 10.78 | 0.18% | 1,380,529 |
| Aug 8, 2025 | 10.96 | 10.96 | 10.90 | 10.90 | 10.76 | -0.64% | 607,981 |
| Aug 7, 2025 | 10.96 | 10.97 | 10.89 | 10.97 | 10.83 | 0.37% | 1,035,150 |
| Aug 6, 2025 | 10.93 | 10.97 | 10.92 | 10.93 | 10.79 | -0.09% | 901,758 |
| Aug 5, 2025 | 10.88 | 10.94 | 10.86 | 10.94 | 10.80 | 1.02% | 949,155 |
| Aug 4, 2025 | 10.86 | 10.89 | 10.81 | 10.83 | 10.69 | -0.18% | 751,989 |
| Aug 1, 2025 | 10.85 | 10.86 | 10.78 | 10.85 | 10.71 | 1.02% | 1,284,747 |
| Jul 31, 2025 | 10.74 | 10.76 | 10.73 | 10.74 | 10.61 | 0.56% | 1,234,256 |
| Jul 30, 2025 | 10.71 | 10.76 | 10.68 | 10.68 | 10.55 | -0.47% | 1,048,191 |
| Jul 29, 2025 | 10.70 | 10.76 | 10.70 | 10.73 | 10.60 | 0.37% | 897,832 |
| Jul 28, 2025 | 10.74 | 10.77 | 10.68 | 10.69 | 10.56 | -0.37% | 804,103 |
| Jul 25, 2025 | 10.68 | 10.75 | 10.67 | 10.73 | 10.60 | 0.75% | 864,396 |
| Jul 24, 2025 | 10.63 | 10.67 | 10.62 | 10.65 | 10.52 | 0.28% | 684,185 |
| Jul 23, 2025 | 10.66 | 10.67 | 10.60 | 10.62 | 10.49 | -0.56% | 1,156,661 |
| Jul 22, 2025 | 10.68 | 10.68 | 10.62 | 10.68 | 10.55 | 0.38% | 913,524 |
| Jul 21, 2025 | 10.72 | 10.74 | 10.63 | 10.64 | 10.51 | -0.47% | 1,097,897 |
| Jul 18, 2025 | 10.74 | 10.76 | 10.68 | 10.69 | 10.56 | -0.56% | 1,259,416 |
| Jul 17, 2025 | 10.80 | 10.82 | 10.69 | 10.75 | 10.61 | -0.65% | 1,413,954 |
| Jul 16, 2025 | 10.91 | 10.91 | 10.80 | 10.82 | 10.68 | -0.64% | 958,188 |
| Jul 15, 2025 | 10.91 | 10.93 | 10.87 | 10.89 | 10.75 | -0.91% | 927,269 |
| Jul 14, 2025 | 10.99 | 11.00 | 10.96 | 10.99 | 10.78 | -0.18% | 957,649 |
| Jul 11, 2025 | 10.98 | 11.01 | 10.92 | 11.01 | 10.80 | 0.27% | 889,395 |
| Jul 10, 2025 | 11.02 | 11.02 | 10.98 | 10.98 | 10.77 | -0.09% | 834,548 |
| Jul 9, 2025 | 11.01 | 11.02 | 10.97 | 10.99 | 10.78 | 0.09% | 769,491 |
| Jul 8, 2025 | 10.98 | 10.99 | 10.95 | 10.98 | 10.77 | -0.09% | 1,137,644 |
| Jul 7, 2025 | 11.00 | 11.00 | 10.95 | 10.99 | 10.78 | -0.18% | 723,708 |