Nuveen AMT-Free Quality Municipal Income Fund (NEA)
NYSE: NEA · Real-Time Price · USD
10.96
-0.05 (-0.45%)
At close: May 12, 2025, 4:00 PM
10.96
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
NEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 11.06 | 11.06 | 10.94 | 10.96 | 10.96 | -0.45% | 1,425,763 |
| May 9, 2025 | 11.02 | 11.05 | 10.99 | 11.01 | 11.01 | 0.09% | 1,065,786 |
| May 8, 2025 | 11.06 | 11.08 | 11.00 | 11.00 | 11.00 | -0.36% | 1,166,188 |
| May 7, 2025 | 11.06 | 11.07 | 11.01 | 11.04 | 11.04 | 0.36% | 888,701 |
| May 6, 2025 | 10.97 | 11.03 | 10.96 | 11.00 | 11.00 | 0.27% | 878,493 |
| May 5, 2025 | 10.92 | 11.06 | 10.88 | 10.97 | 10.97 | 0.37% | 2,163,131 |
| May 2, 2025 | 10.92 | 10.94 | 10.90 | 10.93 | 10.93 | -0.09% | 746,338 |
| May 1, 2025 | 10.95 | 10.98 | 10.92 | 10.94 | 10.94 | 0.55% | 1,303,002 |
| Apr 30, 2025 | 10.80 | 10.89 | 10.78 | 10.88 | 10.88 | 0.55% | 1,314,536 |
| Apr 29, 2025 | 10.79 | 10.85 | 10.78 | 10.82 | 10.82 | 0.09% | 965,673 |
| Apr 28, 2025 | 10.81 | 10.84 | 10.78 | 10.81 | 10.81 | 0.09% | 897,423 |
| Apr 25, 2025 | 10.78 | 10.81 | 10.75 | 10.80 | 10.80 | 0.47% | 1,244,983 |
| Apr 24, 2025 | 10.66 | 10.76 | 10.66 | 10.75 | 10.75 | 1.13% | 1,320,565 |
| Apr 23, 2025 | 10.73 | 10.78 | 10.61 | 10.63 | 10.63 | 0.09% | 1,042,745 |
| Apr 22, 2025 | 10.62 | 10.66 | 10.56 | 10.62 | 10.62 | 0.57% | 879,769 |
| 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 |