Quantcast

Nuveen Georgia Quality Municipal Income Fund Historical Stock Prices

NKG 
$11.94
*  
0.02
0.17%
Get NKG Alerts
*Delayed - data as of Apr. 18, 2019 12:29 ET  -  Find a broker to begin trading NKG now
Exchange:NYSE

Community Rating:
View:    NKG Real Time
 
 
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 17-JAN-2019 TO 17-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.
12:29 11.935 11.945 11.90 11.94 20,228
04/17/2019 11.88 11.92 11.86 11.92 31,368
04/16/2019 11.91 11.92 11.84 11.88 25,844
04/15/2019 11.93 11.93 11.8904 11.91 6,367
04/12/2019 11.95 11.95 11.89 11.9 11,222
04/11/2019 11.98 11.99 11.98 11.98 4,519
04/10/2019 11.98 12.0026 11.98 11.9966 8,492
04/09/2019 12 12.0272 11.96 11.96 35,040
04/08/2019 12.02 12.039 12 12 12,887
04/05/2019 12.04 12.0427 11.99 12.008 13,366
04/04/2019 12.03 12.04 12.02 12.04 12,862
04/03/2019 11.98 12.06 11.98 12.02 36,841
04/02/2019 11.95 11.99 11.9221 11.99 20,217
04/01/2019 11.93 11.95 11.91 11.94 43,079
03/29/2019 11.89 11.92 11.88 11.92 31,918
03/28/2019 11.93 11.949 11.89 11.89 24,032
03/27/2019 11.87 11.9501 11.87 11.94 16,263
03/26/2019 11.912 11.95 11.91 11.93 35,947
03/25/2019 11.88 11.92 11.88 11.91 31,216
03/22/2019 11.84 11.88 11.84 11.88 12,794
03/21/2019 11.82 11.8525 11.77 11.8 37,370
03/20/2019 11.78 11.82 11.765 11.82 37,285
03/19/2019 11.73 11.78 11.73 11.78 12,233
03/18/2019 11.75 11.7548 11.74 11.74 3,702
03/15/2019 11.73 11.75 11.7201 11.7301 40,986
03/14/2019 11.72 11.74 11.71 11.71 37,507
03/13/2019 11.72 11.76 11.7 11.75 28,293
03/12/2019 11.65 11.7 11.65 11.7 212,533
03/11/2019 11.66 11.68 11.63 11.64 29,021
03/08/2019 11.63 11.64 11.58 11.62 31,041
03/07/2019 11.62 11.665 11.55 11.61 16,682
03/06/2019 11.55 11.6399 11.55 11.63 2,150
03/05/2019 11.6 11.63 11.55 11.56 65,216
03/04/2019 11.55 11.6 11.55 11.6 72,167
03/01/2019 11.54 11.5695 11.53 11.54 35,087
02/28/2019 11.56 11.56 11.52 11.53 21,188
02/27/2019 11.5 11.53 11.49 11.52 41,707
02/26/2019 11.442 11.5 11.44 11.5 134,105
02/25/2019 11.4 11.43 11.39 11.42 82,928
02/22/2019 11.35 11.42 11.3328 11.4 52,353
02/21/2019 11.35 11.37 11.32 11.3201 40,130
02/20/2019 11.37 11.4007 11.35 11.37 26,798
02/19/2019 11.37 11.3702 11.3501 11.37 12,196
02/15/2019 11.34 11.35 11.33 11.35 12,138
02/14/2019 11.34 11.36 11.33 11.3368 7,188
02/13/2019 11.337 11.35 11.335 11.34 6,021
02/12/2019 11.38 11.38 11.33 11.355 28,836
02/11/2019 11.3034 11.39 11.3034 11.39 6,187
02/08/2019 11.29 11.35 11.29 11.32 10,969
02/07/2019 11.27 11.34 11.27 11.3399 28,146
02/06/2019 11.3493 11.35 11.25 11.28 29,046
02/05/2019 11.32 11.3279 11.3 11.3279 4,388
02/04/2019 11.35 11.35 11.3 11.3 9,604
02/01/2019 11.33 11.3711 11.3186 11.35 14,190
01/31/2019 11.29 11.31 11.27 11.31 23,322
01/30/2019 11.21 11.24 11.18 11.21 12,206
01/29/2019 11.16 11.2299 11.16 11.18 32,039
01/28/2019 11.26 11.2899 11.19 11.1904 20,211
01/25/2019 11.29 11.29 11.25 11.2532 920
01/24/2019 11.24 11.32 11.24 11.27 20,652
01/23/2019 11.21 11.2618 11.21 11.259 8,206
01/22/2019 11.31 11.31 11.18 11.27 12,898
01/18/2019 11.27 11.3399 11.26 11.26 9,513
01/17/2019 11.31 11.31 11.29 11.3099 2,392
*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