Quantcast

Nuveen Quality Municipal Income Fund Common Stock Historical Stock Prices

NAD 
$13.18
*  
0.04
0.3%
Get NAD Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading NAD now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 13.20 13.249 13.16 13.18 663,763
04/22/2019 13.22 13.249 13.16 13.18 663,763
04/18/2019 13.27 13.31 13.22 13.22 508,869
04/17/2019 13.23 13.285 13.22 13.27 530,314
04/16/2019 13.35 13.35 13.21 13.23 660,652
04/15/2019 13.36 13.39 13.35 13.37 392,135
04/12/2019 13.41 13.43 13.35 13.35 415,571
04/11/2019 13.49 13.495 13.46 13.49 559,179
04/10/2019 13.49 13.51 13.47 13.49 470,445
04/09/2019 13.47 13.5 13.46 13.47 438,530
04/08/2019 13.48 13.5 13.44 13.45 374,254
04/05/2019 13.52 13.55 13.45 13.45 576,345
04/04/2019 13.59 13.63 13.54 13.54 632,375
04/03/2019 13.6 13.6 13.55 13.58 534,147
04/02/2019 13.62 13.62 13.56 13.6 417,449
04/01/2019 13.6 13.61 13.56 13.58 386,689
03/29/2019 13.57 13.585 13.54 13.57 339,606
03/28/2019 13.59 13.615 13.57 13.57 310,323
03/27/2019 13.58 13.63 13.57 13.58 414,838
03/26/2019 13.55 13.59 13.535 13.57 414,313
03/25/2019 13.54 13.56 13.53 13.55 356,887
03/22/2019 13.48 13.531 13.455 13.53 468,373
03/21/2019 13.44 13.47 13.4293 13.45 396,930
03/20/2019 13.39 13.44 13.38 13.43 307,637
03/19/2019 13.36 13.385 13.3 13.38 368,332
03/18/2019 13.29 13.33 13.28 13.32 171,847
03/15/2019 13.36 13.38 13.29 13.29 319,065
03/14/2019 13.47 13.47 13.35 13.36 345,594
03/13/2019 13.44 13.52 13.44 13.49 426,881
03/12/2019 13.41 13.46 13.41 13.46 216,856
03/11/2019 13.41 13.44 13.4 13.43 296,690
03/08/2019 13.44 13.47 13.38 13.38 304,326
03/07/2019 13.42 13.48 13.42 13.47 453,515
03/06/2019 13.43 13.46 13.42 13.42 274,147
03/05/2019 13.42 13.43 13.38 13.43 347,070
03/04/2019 13.4 13.44 13.39 13.42 275,047
03/01/2019 13.41 13.41 13.3799 13.4 303,642
02/28/2019 13.35 13.39 13.34 13.39 294,024
02/27/2019 13.33 13.38 13.32 13.37 306,663
02/26/2019 13.3 13.3568 13.3 13.33 194,826
02/25/2019 13.31 13.345 13.28 13.3 305,737
02/22/2019 13.33 13.3464 13.29 13.32 238,318
02/21/2019 13.27 13.33 13.27 13.32 642,575
02/20/2019 13.27 13.36 13.27 13.33 512,062
02/19/2019 13.29 13.3 13.26 13.27 275,338
02/15/2019 13.27 13.29 13.23 13.25 337,249
02/14/2019 13.22 13.3279 13.22 13.3 652,506
02/13/2019 13.24 13.29 13.22 13.28 395,859
02/12/2019 13.24 13.275 13.24 13.26 220,949
02/11/2019 13.27 13.2916 13.239 13.25 448,300
02/08/2019 13.25 13.28 13.23 13.27 269,547
02/07/2019 13.22 13.25 13.2024 13.22 402,803
02/06/2019 13.23 13.27 13.21 13.22 330,237
02/05/2019 13.2 13.24 13.18 13.23 341,865
02/04/2019 13.21 13.24 13.18 13.21 797,139
02/01/2019 13.14 13.23 13.14 13.22 548,267
01/31/2019 13.07 13.17 13.07 13.15 834,173
01/30/2019 13.06 13.12 13.04 13.07 393,482
01/29/2019 13.02 13.06 13.01 13.05 332,223
01/28/2019 13.1 13.12 13.02 13.02 471,994
01/25/2019 13.1 13.13 13.095 13.11 325,029
01/24/2019 13.05 13.13 13.05 13.11 339,473
01/23/2019 13.02 13.05 13.01 13.03 477,205
01/22/2019 12.99 13.043 12.99 13.04 593,354
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio