Nuveen Massachusetts Quality Municipal Income Fund (NMT)
NYSE: NMT · Real-Time Price · USD
11.37
+0.04 (0.35%)
Aug 1, 2025, 4:00 PM - Market closed
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.43 | 11.49 | 11.35 | 11.37 | 11.37 | 0.35% | 19,163 |
| Jul 31, 2025 | 11.36 | 11.39 | 11.31 | 11.33 | 11.33 | 0.09% | 6,729 |
| Jul 30, 2025 | 11.30 | 11.38 | 11.30 | 11.32 | 11.32 | 0.09% | 15,416 |
| Jul 29, 2025 | 11.36 | 11.42 | 11.31 | 11.31 | 11.31 | - | 8,981 |
| Jul 28, 2025 | 11.46 | 11.49 | 11.31 | 11.31 | 11.31 | -0.44% | 24,473 |
| Jul 25, 2025 | 11.41 | 11.52 | 11.36 | 11.36 | 11.36 | -0.18% | 13,089 |
| Jul 24, 2025 | 11.42 | 11.49 | 11.36 | 11.38 | 11.38 | 0.18% | 14,781 |
| Jul 23, 2025 | 11.38 | 11.45 | 11.36 | 11.36 | 11.36 | - | 16,613 |
| Jul 22, 2025 | 11.50 | 11.60 | 11.35 | 11.36 | 11.36 | -1.22% | 29,664 |
| Jul 21, 2025 | 11.67 | 11.67 | 11.50 | 11.50 | 11.50 | -0.73% | 18,889 |
| Jul 18, 2025 | 11.58 | 11.67 | 11.57 | 11.59 | 11.59 | -0.22% | 9,583 |
| Jul 17, 2025 | 11.61 | 11.65 | 11.57 | 11.61 | 11.61 | -0.26% | 101,458 |
| Jul 16, 2025 | 11.65 | 11.69 | 11.58 | 11.64 | 11.64 | 0.09% | 10,941 |
| Jul 15, 2025 | 11.67 | 11.73 | 11.63 | 11.63 | 11.63 | -0.85% | 10,887 |
| Jul 14, 2025 | 11.76 | 11.76 | 11.71 | 11.73 | 11.66 | 0.09% | 19,928 |
| Jul 11, 2025 | 11.72 | 11.77 | 11.71 | 11.72 | 11.65 | -0.42% | 26,983 |
| Jul 10, 2025 | 11.87 | 11.88 | 11.77 | 11.77 | 11.70 | -0.08% | 12,882 |
| Jul 9, 2025 | 11.76 | 11.79 | 11.73 | 11.78 | 11.71 | 0.49% | 20,211 |
| Jul 8, 2025 | 11.71 | 11.78 | 11.70 | 11.72 | 11.65 | -0.07% | 16,159 |
| Jul 7, 2025 | 11.81 | 11.82 | 11.70 | 11.73 | 11.66 | -0.26% | 24,066 |
| Jul 3, 2025 | 11.76 | 11.76 | 11.72 | 11.76 | 11.69 | - | 8,399 |
| Jul 2, 2025 | 11.80 | 11.81 | 11.73 | 11.76 | 11.69 | 0.26% | 24,836 |
| Jul 1, 2025 | 11.82 | 11.82 | 11.65 | 11.73 | 11.66 | -0.26% | 29,912 |
| Jun 30, 2025 | 11.71 | 11.85 | 11.61 | 11.76 | 11.69 | 0.94% | 36,099 |
| Jun 27, 2025 | 11.70 | 11.72 | 11.65 | 11.65 | 11.58 | -0.34% | 6,704 |
| Jun 26, 2025 | 11.70 | 11.74 | 11.66 | 11.69 | 11.62 | - | 37,897 |
| Jun 25, 2025 | 11.70 | 11.74 | 11.64 | 11.69 | 11.62 | 0.09% | 13,536 |
| Jun 24, 2025 | 11.70 | 11.72 | 11.64 | 11.68 | 11.61 | -0.09% | 15,765 |
| Jun 23, 2025 | 11.74 | 11.74 | 11.57 | 11.69 | 11.62 | -0.75% | 13,550 |
| Jun 20, 2025 | 11.57 | 11.93 | 11.56 | 11.78 | 11.71 | 1.89% | 20,863 |
| Jun 18, 2025 | 11.77 | 11.77 | 11.54 | 11.56 | 11.49 | -1.78% | 26,247 |
| Jun 17, 2025 | 11.70 | 11.79 | 11.70 | 11.77 | 11.70 | -0.04% | 7,260 |
| Jun 16, 2025 | 11.70 | 11.80 | 11.65 | 11.78 | 11.70 | 0.64% | 33,782 |
| Jun 13, 2025 | 11.80 | 11.93 | 11.69 | 11.70 | 11.63 | -1.27% | 17,113 |
| Jun 12, 2025 | 12.02 | 12.05 | 11.82 | 11.85 | 11.71 | -1.50% | 42,864 |
| Jun 11, 2025 | 11.98 | 12.20 | 11.79 | 12.03 | 11.89 | 0.63% | 29,909 |
| Jun 10, 2025 | 12.02 | 12.02 | 11.85 | 11.96 | 11.81 | 0.42% | 6,330 |
| Jun 9, 2025 | 11.82 | 11.97 | 11.82 | 11.91 | 11.76 | -1.12% | 7,613 |
| Jun 6, 2025 | 12.10 | 12.10 | 12.00 | 12.04 | 11.90 | -0.66% | 8,098 |
| Jun 5, 2025 | 12.00 | 12.19 | 11.97 | 12.12 | 11.97 | 1.25% | 23,138 |
| Jun 4, 2025 | 12.05 | 12.05 | 11.93 | 11.97 | 11.83 | 0.17% | 4,013 |
| Jun 3, 2025 | 11.95 | 12.01 | 11.91 | 11.95 | 11.81 | -0.79% | 6,723 |
| Jun 2, 2025 | 12.13 | 12.13 | 12.00 | 12.05 | 11.90 | -0.37% | 16,179 |
| May 30, 2025 | 12.14 | 12.14 | 11.97 | 12.09 | 11.94 | -0.49% | 22,783 |
| May 29, 2025 | 12.17 | 12.24 | 11.91 | 12.15 | 12.00 | -0.16% | 31,696 |
| May 28, 2025 | 12.11 | 12.33 | 12.11 | 12.17 | 12.02 | 0.50% | 27,395 |
| May 27, 2025 | 11.80 | 12.14 | 11.71 | 12.11 | 11.96 | 2.98% | 82,411 |
| May 23, 2025 | 11.80 | 11.80 | 11.75 | 11.76 | 11.62 | 0.17% | 3,854 |
| May 22, 2025 | 11.70 | 11.83 | 11.65 | 11.74 | 11.60 | 0.09% | 19,742 |
| May 21, 2025 | 11.75 | 11.85 | 11.71 | 11.73 | 11.59 | -0.68% | 3,374 |