Quantcast

Nuveen New York Quality Municipal Income Fund Common Stock Historical Stock Prices

NAN 
$13.4302
*  
0.0698
0.52%
Get NAN Alerts
*Delayed - data as of Mar. 26, 2019  -  Find a broker to begin trading NAN now
Exchange:NYSE

Community Rating:
View:    NAN After Hours
 
 
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 25-DEC-2018 TO 25-MAR-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 13.41 13.48 13.40 13.4302 43,019
03/25/2019 13.4 13.5 13.3868 13.5 49,140
03/22/2019 13.44 13.44 13.335 13.38 41,128
03/21/2019 13.34 13.4 13.335 13.37 37,650
03/20/2019 13.25 13.35 13.25 13.35 41,739
03/19/2019 13.26 13.3 13.221 13.27 28,115
03/18/2019 13.28 13.28 13.21 13.28 15,080
03/15/2019 13.32 13.32 13.2 13.2328 19,780
03/14/2019 13.21 13.26 13.169 13.26 22,055
03/13/2019 13.27 13.27 13.2001 13.21 26,694
03/12/2019 13.23 13.23 13.16 13.22 18,909
03/11/2019 13.18 13.22 13.1531 13.22 31,823
03/08/2019 13.17 13.17 13.13 13.13 5,997
03/07/2019 13.15 13.18 13.131 13.17 29,957
03/06/2019 13.01 13.13 13.01 13.13 29,075
03/05/2019 12.97 13.03 12.97 12.99 20,780
03/04/2019 12.9 13.02 12.89 13 47,372
03/01/2019 12.9 12.9 12.865 12.89 32,984
02/28/2019 12.93 12.93 12.86 12.87 52,800
02/27/2019 12.9 12.95 12.8892 12.95 44,113
02/26/2019 12.87 12.9 12.84 12.9 33,380
02/25/2019 12.89 12.89 12.81 12.84 34,046
02/22/2019 12.9 12.9 12.82 12.82 16,162
02/21/2019 12.89 12.89 12.85 12.85 13,033
02/20/2019 12.89 12.89 12.85 12.89 30,985
02/19/2019 12.86 12.86 12.8201 12.84 18,616
02/15/2019 12.88 12.89 12.84 12.85 12,579
02/14/2019 12.83 12.9009 12.78 12.9009 37,546
02/13/2019 12.91 12.93 12.83 12.84 42,901
02/12/2019 12.88 13 12.88 12.91 59,231
02/11/2019 12.88 12.94 12.87 12.94 57,644
02/08/2019 12.86 12.9 12.83 12.88 108,233
02/07/2019 12.85 12.89 12.84 12.89 70,227
02/06/2019 12.85 12.85 12.81 12.85 35,800
02/05/2019 12.83 12.84 12.81 12.8399 59,210
02/04/2019 12.75 12.83 12.74 12.83 48,487
02/01/2019 12.74 12.79 12.72 12.73 74,886
01/31/2019 12.74 12.79 12.73 12.77 28,371
01/30/2019 12.74 12.78 12.73 12.74 28,190
01/29/2019 12.75 12.76 12.72 12.75 38,216
01/28/2019 12.75 12.75 12.68 12.75 58,662
01/25/2019 12.68 12.75 12.68 12.75 70,880
01/24/2019 12.68 12.68 12.6 12.66 78,339
01/23/2019 12.68 12.69 12.66 12.68 28,470
01/22/2019 12.66 12.72 12.62 12.69 39,675
01/18/2019 12.55 12.64 12.55 12.59 47,239
01/17/2019 12.62 12.64 12.59 12.6 19,455
01/16/2019 12.62 12.62 12.5 12.61 39,655
01/15/2019 12.54 12.58 12.54 12.56 32,347
01/14/2019 12.57 12.61 12.57 12.57 13,399
01/11/2019 12.6 12.64 12.59 12.63 32,621
01/10/2019 12.57 12.63 12.57 12.58 29,399
01/09/2019 12.54 12.58 12.5326 12.58 43,633
01/08/2019 12.52 12.61 12.5 12.59 54,194
01/07/2019 12.46 12.55 12.45 12.46 53,929
01/04/2019 12.45 12.47 12.38 12.46 28,477
01/03/2019 12.39 12.45 12.39 12.45 47,594
01/02/2019 12.21 12.4 12.21 12.39 57,808
12/31/2018 12.27 12.27 12.16 12.25 166,317
12/28/2018 12.25 12.27 12.17 12.23 113,554
12/27/2018 12.2 12.39 12.14 12.29 159,922
12/26/2018 12.24 12.3299 12.1102 12.2039 179,069
*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