Nuveen Massachusetts Quality Municipal Income Fund (NMT)
NYSE: NMT · Real-Time Price · USD
11.77
-0.01 (-0.04%)
At close: Jun 17, 2025, 4:00 PM
11.77
0.00 (0.00%)
After-hours: Jun 17, 2025, 6:30 PM EDT
NMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 11.70 | 11.79 | 11.70 | 11.77 | 11.77 | -0.04% | 7,260 |
| Jun 16, 2025 | 11.70 | 11.80 | 11.65 | 11.78 | 11.78 | 0.64% | 33,782 |
| Jun 13, 2025 | 11.80 | 11.93 | 11.69 | 11.70 | 11.70 | -1.27% | 17,113 |
| Jun 12, 2025 | 12.02 | 12.05 | 11.82 | 11.85 | 11.78 | -1.50% | 42,864 |
| Jun 11, 2025 | 11.98 | 12.20 | 11.79 | 12.03 | 11.96 | 0.63% | 29,909 |
| Jun 10, 2025 | 12.02 | 12.02 | 11.85 | 11.96 | 11.88 | 0.42% | 6,330 |
| Jun 9, 2025 | 11.82 | 11.97 | 11.82 | 11.91 | 11.83 | -1.12% | 7,613 |
| Jun 6, 2025 | 12.10 | 12.10 | 12.00 | 12.04 | 11.97 | -0.66% | 8,098 |
| Jun 5, 2025 | 12.00 | 12.19 | 11.97 | 12.12 | 12.05 | 1.25% | 23,138 |
| Jun 4, 2025 | 12.05 | 12.05 | 11.93 | 11.97 | 11.90 | 0.17% | 4,013 |
| Jun 3, 2025 | 11.95 | 12.01 | 11.91 | 11.95 | 11.88 | -0.79% | 6,723 |
| Jun 2, 2025 | 12.13 | 12.13 | 12.00 | 12.05 | 11.97 | -0.37% | 16,179 |
| May 30, 2025 | 12.14 | 12.14 | 11.97 | 12.09 | 12.02 | -0.49% | 22,783 |
| May 29, 2025 | 12.17 | 12.24 | 11.91 | 12.15 | 12.08 | -0.16% | 31,696 |
| May 28, 2025 | 12.11 | 12.33 | 12.11 | 12.17 | 12.10 | 0.50% | 27,395 |
| May 27, 2025 | 11.80 | 12.14 | 11.71 | 12.11 | 12.04 | 2.98% | 82,411 |
| May 23, 2025 | 11.80 | 11.80 | 11.75 | 11.76 | 11.69 | 0.17% | 3,854 |
| May 22, 2025 | 11.70 | 11.83 | 11.65 | 11.74 | 11.67 | 0.09% | 19,742 |
| May 21, 2025 | 11.75 | 11.85 | 11.71 | 11.73 | 11.66 | -0.68% | 3,374 |
| May 20, 2025 | 11.83 | 11.92 | 11.69 | 11.81 | 11.74 | -1.01% | 8,899 |
| May 19, 2025 | 11.88 | 11.96 | 11.70 | 11.93 | 11.86 | 0.34% | 7,315 |
| May 16, 2025 | 11.90 | 11.91 | 11.69 | 11.89 | 11.82 | -0.17% | 7,783 |
| May 15, 2025 | 11.90 | 11.91 | 11.62 | 11.91 | 11.84 | - | 7,127 |
| May 14, 2025 | 11.89 | 11.99 | 11.84 | 11.91 | 11.77 | 0.17% | 4,566 |
| May 13, 2025 | 11.85 | 11.92 | 11.81 | 11.89 | 11.75 | -0.66% | 7,654 |
| May 12, 2025 | 11.95 | 11.99 | 11.70 | 11.97 | 11.83 | 0.08% | 29,378 |
| May 9, 2025 | 11.94 | 11.96 | 11.85 | 11.96 | 11.82 | 0.08% | 7,228 |
| May 8, 2025 | 11.96 | 11.96 | 11.89 | 11.95 | 11.81 | - | 13,452 |
| May 7, 2025 | 11.86 | 11.96 | 11.84 | 11.95 | 11.81 | 1.01% | 30,757 |
| May 6, 2025 | 11.78 | 11.83 | 11.78 | 11.83 | 11.69 | 0.25% | 7,393 |
| May 5, 2025 | 11.80 | 11.81 | 11.65 | 11.80 | 11.66 | - | 16,123 |
| May 2, 2025 | 11.80 | 11.81 | 11.75 | 11.80 | 11.66 | - | 18,302 |
| May 1, 2025 | 11.86 | 11.86 | 11.64 | 11.80 | 11.66 | -0.34% | 20,464 |
| Apr 30, 2025 | 11.85 | 11.85 | 11.46 | 11.84 | 11.70 | -0.17% | 34,457 |
| Apr 29, 2025 | 11.70 | 11.88 | 11.68 | 11.86 | 11.72 | 1.19% | 27,981 |
| Apr 28, 2025 | 11.62 | 11.77 | 11.46 | 11.72 | 11.58 | 1.30% | 25,989 |
| Apr 25, 2025 | 11.55 | 11.63 | 11.55 | 11.57 | 11.43 | 0.43% | 13,152 |
| Apr 24, 2025 | 11.49 | 11.65 | 11.36 | 11.52 | 11.38 | 0.52% | 23,781 |
| Apr 23, 2025 | 11.46 | 11.50 | 11.36 | 11.46 | 11.32 | 0.35% | 14,422 |
| Apr 22, 2025 | 11.34 | 11.43 | 11.31 | 11.42 | 11.28 | 0.71% | 16,163 |
| Apr 21, 2025 | 11.45 | 11.45 | 11.32 | 11.34 | 11.21 | -0.61% | 14,716 |
| Apr 17, 2025 | 11.40 | 11.42 | 11.37 | 11.41 | 11.27 | 0.35% | 5,726 |
| Apr 16, 2025 | 11.43 | 11.43 | 11.32 | 11.37 | 11.23 | 0.26% | 6,962 |
| Apr 15, 2025 | 11.38 | 11.43 | 11.32 | 11.34 | 11.21 | -1.22% | 25,845 |
| Apr 14, 2025 | 11.36 | 11.48 | 11.36 | 11.48 | 11.27 | 0.17% | 42,229 |
| Apr 11, 2025 | 11.25 | 11.46 | 11.25 | 11.46 | 11.25 | 3.43% | 10,909 |
| Apr 10, 2025 | 11.60 | 11.62 | 10.90 | 11.08 | 10.88 | -4.44% | 63,688 |
| Apr 9, 2025 | 11.46 | 11.69 | 11.30 | 11.60 | 11.39 | 0.39% | 25,785 |
| Apr 8, 2025 | 11.61 | 11.67 | 11.50 | 11.55 | 11.34 | -0.17% | 25,056 |
| Apr 7, 2025 | 11.75 | 11.82 | 11.50 | 11.57 | 11.36 | -1.82% | 25,240 |