Nuveen AMT-Free Quality Municipal Income Fund (NEA)
NYSE: NEA · Real-Time Price · USD
11.90
+0.09 (0.76%)
Dec 6, 2024, 4:00 PM EST - Market closed
NEA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 6, 2024 | 11.86 | 11.91 | 11.85 | 11.90 | 11.90 | 0.76% | 998,857 |
Dec 5, 2024 | 11.88 | 11.92 | 11.80 | 11.81 | 11.81 | -0.67% | 941,590 |
Dec 4, 2024 | 11.90 | 11.93 | 11.84 | 11.89 | 11.89 | -0.08% | 1,255,216 |
Dec 3, 2024 | 11.92 | 11.93 | 11.87 | 11.90 | 11.90 | - | 1,043,478 |
Dec 2, 2024 | 11.92 | 11.93 | 11.87 | 11.90 | 11.90 | 0.08% | 886,976 |
Nov 29, 2024 | 11.87 | 11.89 | 11.82 | 11.89 | 11.89 | 0.59% | 601,495 |
Nov 27, 2024 | 11.72 | 11.87 | 11.68 | 11.82 | 11.82 | 0.85% | 1,054,814 |
Nov 26, 2024 | 11.69 | 11.72 | 11.63 | 11.72 | 11.72 | 0.43% | 771,368 |
Nov 25, 2024 | 11.68 | 11.76 | 11.65 | 11.67 | 11.67 | 0.43% | 982,038 |
Nov 22, 2024 | 11.64 | 11.67 | 11.61 | 11.62 | 11.62 | 0.17% | 727,834 |
Nov 21, 2024 | 11.62 | 11.65 | 11.58 | 11.60 | 11.60 | -0.17% | 622,605 |
Nov 20, 2024 | 11.58 | 11.62 | 11.55 | 11.62 | 11.62 | 0.26% | 619,486 |
Nov 19, 2024 | 11.54 | 11.59 | 11.52 | 11.59 | 11.59 | 0.43% | 607,717 |
Nov 18, 2024 | 11.53 | 11.57 | 11.51 | 11.54 | 11.54 | 0.09% | 813,382 |
Nov 15, 2024 | 11.48 | 11.53 | 11.43 | 11.53 | 11.53 | -0.52% | 740,302 |
Nov 14, 2024 | 11.54 | 11.61 | 11.54 | 11.59 | 11.52 | 0.52% | 964,889 |
Nov 13, 2024 | 11.55 | 11.57 | 11.51 | 11.53 | 11.46 | 0.35% | 848,571 |
Nov 12, 2024 | 11.54 | 11.56 | 11.46 | 11.49 | 11.42 | -0.69% | 897,288 |
Nov 11, 2024 | 11.58 | 11.58 | 11.52 | 11.57 | 11.50 | 0.26% | 846,357 |
Nov 8, 2024 | 11.52 | 11.57 | 11.50 | 11.54 | 11.47 | 0.70% | 1,615,103 |
Nov 7, 2024 | 11.37 | 11.47 | 11.37 | 11.46 | 11.39 | 1.33% | 1,110,135 |
Nov 6, 2024 | 11.37 | 11.40 | 11.29 | 11.31 | 11.24 | -1.39% | 1,629,466 |
Nov 5, 2024 | 11.40 | 11.47 | 11.37 | 11.47 | 11.40 | 1.06% | 957,631 |
Nov 4, 2024 | 11.52 | 11.54 | 11.33 | 11.35 | 11.28 | -0.70% | 1,756,413 |
Nov 1, 2024 | 11.64 | 11.67 | 11.41 | 11.43 | 11.36 | -1.47% | 2,377,318 |
Oct 31, 2024 | 11.52 | 11.60 | 11.50 | 11.60 | 11.53 | 0.52% | 1,580,027 |
Oct 30, 2024 | 11.52 | 11.55 | 11.50 | 11.54 | 11.47 | 0.44% | 777,929 |
Oct 29, 2024 | 11.54 | 11.56 | 11.46 | 11.49 | 11.42 | -0.69% | 1,333,148 |
Oct 28, 2024 | 11.60 | 11.64 | 11.55 | 11.57 | 11.50 | -0.17% | 798,413 |
Oct 25, 2024 | 11.57 | 11.64 | 11.57 | 11.59 | 11.52 | 0.17% | 824,484 |
Oct 24, 2024 | 11.60 | 11.61 | 11.50 | 11.57 | 11.50 | -0.09% | 1,432,614 |
Oct 23, 2024 | 11.67 | 11.68 | 11.55 | 11.58 | 11.51 | -1.11% | 1,267,464 |
Oct 22, 2024 | 11.81 | 11.82 | 11.70 | 11.71 | 11.64 | -0.59% | 1,298,871 |
Oct 21, 2024 | 11.86 | 11.87 | 11.78 | 11.78 | 11.71 | -0.93% | 874,044 |
Oct 18, 2024 | 11.88 | 11.90 | 11.87 | 11.89 | 11.82 | 0.34% | 642,156 |
Oct 17, 2024 | 11.84 | 11.88 | 11.84 | 11.85 | 11.78 | -0.08% | 1,054,073 |
Oct 16, 2024 | 11.87 | 11.88 | 11.84 | 11.86 | 11.79 | 0.25% | 683,047 |
Oct 15, 2024 | 11.82 | 11.86 | 11.81 | 11.83 | 11.76 | -0.25% | 1,015,980 |
Oct 14, 2024 | 11.92 | 11.92 | 11.85 | 11.86 | 11.71 | -0.50% | 982,756 |
Oct 11, 2024 | 11.88 | 11.92 | 11.85 | 11.92 | 11.77 | 0.34% | 1,166,486 |
Oct 10, 2024 | 11.92 | 11.93 | 11.87 | 11.88 | 11.73 | -0.42% | 832,103 |
Oct 9, 2024 | 11.87 | 11.93 | 11.86 | 11.93 | 11.78 | 0.34% | 970,068 |
Oct 8, 2024 | 11.86 | 11.91 | 11.84 | 11.89 | 11.74 | 0.25% | 731,518 |
Oct 7, 2024 | 11.97 | 11.97 | 11.82 | 11.86 | 11.71 | -0.92% | 1,279,288 |
Oct 4, 2024 | 11.99 | 12.00 | 11.96 | 11.97 | 11.82 | -0.50% | 1,223,623 |
Oct 3, 2024 | 12.01 | 12.03 | 11.98 | 12.03 | 11.88 | - | 1,064,554 |
Oct 2, 2024 | 12.00 | 12.04 | 11.97 | 12.03 | 11.88 | - | 1,113,097 |
Oct 1, 2024 | 12.01 | 12.06 | 11.98 | 12.03 | 11.88 | 0.50% | 1,468,678 |
Sep 30, 2024 | 11.95 | 11.98 | 11.93 | 11.97 | 11.82 | 0.17% | 1,399,059 |
Sep 27, 2024 | 11.95 | 11.96 | 11.94 | 11.95 | 11.80 | 0.25% | 803,592 |
Sep 26, 2024 | 11.95 | 11.96 | 11.92 | 11.92 | 11.77 | 0.08% | 698,779 |
Sep 25, 2024 | 11.91 | 11.93 | 11.89 | 11.91 | 11.76 | -0.08% | 669,561 |
Sep 24, 2024 | 11.85 | 11.92 | 11.84 | 11.92 | 11.77 | 0.51% | 856,943 |
Sep 23, 2024 | 11.85 | 11.88 | 11.84 | 11.86 | 11.71 | 0.08% | 609,272 |
Sep 20, 2024 | 11.86 | 11.87 | 11.85 | 11.85 | 11.70 | -0.08% | 822,633 |
Sep 19, 2024 | 11.82 | 11.87 | 11.81 | 11.86 | 11.71 | 0.34% | 1,586,860 |
Sep 18, 2024 | 11.83 | 11.85 | 11.81 | 11.82 | 11.67 | -0.08% | 1,461,955 |
Sep 17, 2024 | 11.84 | 11.85 | 11.81 | 11.83 | 11.68 | - | 1,016,918 |
Sep 16, 2024 | 11.86 | 11.86 | 11.82 | 11.83 | 11.68 | - | 948,116 |
Sep 13, 2024 | 11.81 | 11.84 | 11.80 | 11.83 | 11.68 | - | 967,808 |
Sep 12, 2024 | 11.81 | 11.84 | 11.79 | 11.83 | 11.61 | 0.34% | 1,480,561 |
Sep 11, 2024 | 11.75 | 11.79 | 11.74 | 11.79 | 11.57 | 0.51% | 1,040,405 |
Sep 10, 2024 | 11.73 | 11.75 | 11.72 | 11.73 | 11.51 | 0.09% | 1,706,172 |
Sep 9, 2024 | 11.72 | 11.73 | 11.70 | 11.72 | 11.50 | 0.17% | 806,051 |
Sep 6, 2024 | 11.66 | 11.71 | 11.66 | 11.70 | 11.48 | 0.34% | 1,057,115 |
Sep 5, 2024 | 11.61 | 11.67 | 11.61 | 11.66 | 11.45 | 0.26% | 1,411,247 |
Sep 4, 2024 | 11.60 | 11.63 | 11.59 | 11.63 | 11.42 | 0.43% | 1,216,556 |
Sep 3, 2024 | 11.61 | 11.67 | 11.56 | 11.58 | 11.37 | -0.17% | 1,228,400 |
Aug 30, 2024 | 11.61 | 11.63 | 11.58 | 11.60 | 11.39 | 0.43% | 886,396 |
Aug 29, 2024 | 11.60 | 11.61 | 11.55 | 11.55 | 11.34 | -0.26% | 1,003,983 |
Aug 28, 2024 | 11.62 | 11.62 | 11.57 | 11.58 | 11.37 | -0.26% | 990,208 |
Aug 27, 2024 | 11.60 | 11.61 | 11.56 | 11.61 | 11.40 | 0.17% | 880,642 |
Aug 26, 2024 | 11.65 | 11.65 | 11.58 | 11.59 | 11.38 | -0.26% | 943,642 |
Aug 23, 2024 | 11.63 | 11.64 | 11.60 | 11.62 | 11.41 | 0.35% | 1,067,513 |
Aug 22, 2024 | 11.60 | 11.62 | 11.57 | 11.58 | 11.37 | -0.34% | 808,878 |
Aug 21, 2024 | 11.63 | 11.65 | 11.61 | 11.62 | 11.41 | -0.09% | 1,020,416 |
Aug 20, 2024 | 11.63 | 11.64 | 11.62 | 11.63 | 11.42 | - | 866,287 |
Aug 19, 2024 | 11.62 | 11.64 | 11.61 | 11.63 | 11.42 | 0.26% | 887,480 |
Aug 16, 2024 | 11.62 | 11.63 | 11.59 | 11.60 | 11.39 | - | 997,408 |
Aug 15, 2024 | 11.60 | 11.63 | 11.58 | 11.60 | 11.39 | -0.94% | 964,526 |
Aug 14, 2024 | 11.70 | 11.73 | 11.68 | 11.71 | 11.42 | 0.34% | 737,339 |
Aug 13, 2024 | 11.68 | 11.70 | 11.66 | 11.67 | 11.38 | 0.17% | 1,422,214 |
Aug 12, 2024 | 11.66 | 11.68 | 11.65 | 11.65 | 11.36 | -0.26% | 854,652 |
Aug 9, 2024 | 11.71 | 11.72 | 11.67 | 11.68 | 11.39 | - | 904,207 |
Aug 8, 2024 | 11.70 | 11.71 | 11.64 | 11.68 | 11.39 | -0.09% | 774,763 |
Aug 7, 2024 | 11.72 | 11.74 | 11.65 | 11.69 | 11.40 | 0.26% | 1,120,686 |
Aug 6, 2024 | 11.63 | 11.71 | 11.57 | 11.66 | 11.37 | 1.13% | 1,176,564 |
Aug 5, 2024 | 11.72 | 11.73 | 11.50 | 11.53 | 11.25 | -1.96% | 2,575,587 |
Aug 2, 2024 | 11.73 | 11.77 | 11.72 | 11.76 | 11.47 | 0.86% | 1,427,348 |
Aug 1, 2024 | 11.58 | 11.68 | 11.53 | 11.66 | 11.37 | 1.13% | 2,613,637 |
Jul 31, 2024 | 11.53 | 11.54 | 11.49 | 11.53 | 11.25 | 0.35% | 1,264,908 |
Jul 30, 2024 | 11.51 | 11.52 | 11.47 | 11.49 | 11.21 | -0.09% | 700,225 |
Jul 29, 2024 | 11.53 | 11.53 | 11.48 | 11.50 | 11.22 | 0.09% | 578,184 |
Jul 26, 2024 | 11.46 | 11.49 | 11.45 | 11.49 | 11.21 | 0.52% | 621,702 |
Jul 25, 2024 | 11.44 | 11.44 | 11.40 | 11.43 | 11.15 | 0.26% | 675,473 |
Jul 24, 2024 | 11.41 | 11.44 | 11.39 | 11.40 | 11.12 | -0.26% | 664,669 |
Jul 23, 2024 | 11.45 | 11.45 | 11.40 | 11.43 | 11.15 | 0.18% | 619,092 |
Jul 22, 2024 | 11.36 | 11.41 | 11.36 | 11.41 | 11.13 | 0.88% | 857,522 |
Jul 19, 2024 | 11.38 | 11.38 | 11.28 | 11.31 | 11.03 | -0.62% | 1,729,956 |
Jul 18, 2024 | 11.40 | 11.42 | 11.36 | 11.38 | 11.10 | -0.26% | 629,970 |