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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 6, 202411.8611.9111.8511.9011.900.76%998,857
Dec 5, 202411.8811.9211.8011.8111.81-0.67%941,590
Dec 4, 202411.9011.9311.8411.8911.89-0.08%1,255,216
Dec 3, 202411.9211.9311.8711.9011.90-1,043,478
Dec 2, 202411.9211.9311.8711.9011.900.08%886,976
Nov 29, 202411.8711.8911.8211.8911.890.59%601,495
Nov 27, 202411.7211.8711.6811.8211.820.85%1,054,814
Nov 26, 202411.6911.7211.6311.7211.720.43%771,368
Nov 25, 202411.6811.7611.6511.6711.670.43%982,038
Nov 22, 202411.6411.6711.6111.6211.620.17%727,834
Nov 21, 202411.6211.6511.5811.6011.60-0.17%622,605
Nov 20, 202411.5811.6211.5511.6211.620.26%619,486
Nov 19, 202411.5411.5911.5211.5911.590.43%607,717
Nov 18, 202411.5311.5711.5111.5411.540.09%813,382
Nov 15, 202411.4811.5311.4311.5311.53-0.52%740,302
Nov 14, 202411.5411.6111.5411.5911.520.52%964,889
Nov 13, 202411.5511.5711.5111.5311.460.35%848,571
Nov 12, 202411.5411.5611.4611.4911.42-0.69%897,288
Nov 11, 202411.5811.5811.5211.5711.500.26%846,357
Nov 8, 202411.5211.5711.5011.5411.470.70%1,615,103
Nov 7, 202411.3711.4711.3711.4611.391.33%1,110,135
Nov 6, 202411.3711.4011.2911.3111.24-1.39%1,629,466
Nov 5, 202411.4011.4711.3711.4711.401.06%957,631
Nov 4, 202411.5211.5411.3311.3511.28-0.70%1,756,413
Nov 1, 202411.6411.6711.4111.4311.36-1.47%2,377,318
Oct 31, 202411.5211.6011.5011.6011.530.52%1,580,027
Oct 30, 202411.5211.5511.5011.5411.470.44%777,929
Oct 29, 202411.5411.5611.4611.4911.42-0.69%1,333,148
Oct 28, 202411.6011.6411.5511.5711.50-0.17%798,413
Oct 25, 202411.5711.6411.5711.5911.520.17%824,484
Oct 24, 202411.6011.6111.5011.5711.50-0.09%1,432,614
Oct 23, 202411.6711.6811.5511.5811.51-1.11%1,267,464
Oct 22, 202411.8111.8211.7011.7111.64-0.59%1,298,871
Oct 21, 202411.8611.8711.7811.7811.71-0.93%874,044
Oct 18, 202411.8811.9011.8711.8911.820.34%642,156
Oct 17, 202411.8411.8811.8411.8511.78-0.08%1,054,073
Oct 16, 202411.8711.8811.8411.8611.790.25%683,047
Oct 15, 202411.8211.8611.8111.8311.76-0.25%1,015,980
Oct 14, 202411.9211.9211.8511.8611.71-0.50%982,756
Oct 11, 202411.8811.9211.8511.9211.770.34%1,166,486
Oct 10, 202411.9211.9311.8711.8811.73-0.42%832,103
Oct 9, 202411.8711.9311.8611.9311.780.34%970,068
Oct 8, 202411.8611.9111.8411.8911.740.25%731,518
Oct 7, 202411.9711.9711.8211.8611.71-0.92%1,279,288
Oct 4, 202411.9912.0011.9611.9711.82-0.50%1,223,623
Oct 3, 202412.0112.0311.9812.0311.88-1,064,554
Oct 2, 202412.0012.0411.9712.0311.88-1,113,097
Oct 1, 202412.0112.0611.9812.0311.880.50%1,468,678
Sep 30, 202411.9511.9811.9311.9711.820.17%1,399,059
Sep 27, 202411.9511.9611.9411.9511.800.25%803,592
Sep 26, 202411.9511.9611.9211.9211.770.08%698,779
Sep 25, 202411.9111.9311.8911.9111.76-0.08%669,561
Sep 24, 202411.8511.9211.8411.9211.770.51%856,943
Sep 23, 202411.8511.8811.8411.8611.710.08%609,272
Sep 20, 202411.8611.8711.8511.8511.70-0.08%822,633
Sep 19, 202411.8211.8711.8111.8611.710.34%1,586,860
Sep 18, 202411.8311.8511.8111.8211.67-0.08%1,461,955
Sep 17, 202411.8411.8511.8111.8311.68-1,016,918
Sep 16, 202411.8611.8611.8211.8311.68-948,116
Sep 13, 202411.8111.8411.8011.8311.68-967,808
Sep 12, 202411.8111.8411.7911.8311.610.34%1,480,561
Sep 11, 202411.7511.7911.7411.7911.570.51%1,040,405
Sep 10, 202411.7311.7511.7211.7311.510.09%1,706,172
Sep 9, 202411.7211.7311.7011.7211.500.17%806,051
Sep 6, 202411.6611.7111.6611.7011.480.34%1,057,115
Sep 5, 202411.6111.6711.6111.6611.450.26%1,411,247
Sep 4, 202411.6011.6311.5911.6311.420.43%1,216,556
Sep 3, 202411.6111.6711.5611.5811.37-0.17%1,228,400
Aug 30, 202411.6111.6311.5811.6011.390.43%886,396
Aug 29, 202411.6011.6111.5511.5511.34-0.26%1,003,983
Aug 28, 202411.6211.6211.5711.5811.37-0.26%990,208
Aug 27, 202411.6011.6111.5611.6111.400.17%880,642
Aug 26, 202411.6511.6511.5811.5911.38-0.26%943,642
Aug 23, 202411.6311.6411.6011.6211.410.35%1,067,513
Aug 22, 202411.6011.6211.5711.5811.37-0.34%808,878
Aug 21, 202411.6311.6511.6111.6211.41-0.09%1,020,416
Aug 20, 202411.6311.6411.6211.6311.42-866,287
Aug 19, 202411.6211.6411.6111.6311.420.26%887,480
Aug 16, 202411.6211.6311.5911.6011.39-997,408
Aug 15, 202411.6011.6311.5811.6011.39-0.94%964,526
Aug 14, 202411.7011.7311.6811.7111.420.34%737,339
Aug 13, 202411.6811.7011.6611.6711.380.17%1,422,214
Aug 12, 202411.6611.6811.6511.6511.36-0.26%854,652
Aug 9, 202411.7111.7211.6711.6811.39-904,207
Aug 8, 202411.7011.7111.6411.6811.39-0.09%774,763
Aug 7, 202411.7211.7411.6511.6911.400.26%1,120,686
Aug 6, 202411.6311.7111.5711.6611.371.13%1,176,564
Aug 5, 202411.7211.7311.5011.5311.25-1.96%2,575,587
Aug 2, 202411.7311.7711.7211.7611.470.86%1,427,348
Aug 1, 202411.5811.6811.5311.6611.371.13%2,613,637
Jul 31, 202411.5311.5411.4911.5311.250.35%1,264,908
Jul 30, 202411.5111.5211.4711.4911.21-0.09%700,225
Jul 29, 202411.5311.5311.4811.5011.220.09%578,184
Jul 26, 202411.4611.4911.4511.4911.210.52%621,702
Jul 25, 202411.4411.4411.4011.4311.150.26%675,473
Jul 24, 202411.4111.4411.3911.4011.12-0.26%664,669
Jul 23, 202411.4511.4511.4011.4311.150.18%619,092
Jul 22, 202411.3611.4111.3611.4111.130.88%857,522
Jul 19, 202411.3811.3811.2811.3111.03-0.62%1,729,956
Jul 18, 202411.4011.4211.3611.3811.10-0.26%629,970