Quantcast

Nuveen Texas Quality Municipal Income Fund Common Stock Historical Stock Prices

NTX 
$12.31
*  
0.05
0.41%
Get NTX Alerts
*Delayed - data as of Nov. 12, 2018  -  Find a broker to begin trading NTX 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 12-AUG-2018 TO 12-NOV-2018

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 12.29 12.34 12.265 12.31 27,186
11/12/2018 12.27 12.34 12.265 12.31 27,186
11/09/2018 12.23 12.27 12.23 12.26 17,441
11/08/2018 12.21 12.26 12.21 12.24 7,616
11/07/2018 12.19 12.22 12.17 12.22 25,318
11/06/2018 12.2 12.2715 12.14 12.14 25,328
11/05/2018 12.2095 12.25 12.19 12.2399 16,399
11/02/2018 12.25 12.289 12.25 12.26 5,107
11/01/2018 12.19 12.3 12.19 12.25 23,471
10/31/2018 12.2 12.24 12.2 12.24 19,161
10/30/2018 12.26 12.26 12.21 12.23 9,858
10/29/2018 12.23 12.3 12.23 12.24 9,478
10/26/2018 12.27 12.2805 12.27 12.28 9,685
10/25/2018 12.18 12.27 12.17 12.22 22,954
10/24/2018 12.381 12.4 12.18 12.19 58,877
10/23/2018 12.33 12.35 12.31 12.35 11,328
10/22/2018 12.29 12.31 12.275 12.31 60,313
10/19/2018 12.16 12.3 12.16 12.29 25,379
10/18/2018 12.131 12.2025 12.1299 12.2 26,321
10/17/2018 12.13 12.16 12.13 12.1465 15,466
10/16/2018 12.2 12.2 12.13 12.14 44,248
10/15/2018 12.17 12.24 12.17 12.2 18,544
10/12/2018 12.2 12.3 12.2 12.22 15,412
10/11/2018 12.3 12.3369 12.23 12.27 18,404
10/10/2018 12.25 12.33 12.25 12.25 25,031
10/09/2018 12.36 12.36 12.265 12.27 20,040
10/08/2018 12.3912 12.3912 12.35 12.351 16,760
10/05/2018 12.38 12.43 12.38 12.4 16,593
10/04/2018 12.37 12.41 12.37 12.4 30,832
10/03/2018 12.45 12.4601 12.39 12.39 38,749
10/02/2018 12.43 12.46 12.41 12.45 8,160
10/01/2018 12.44 12.44 12.41 12.4241 8,971
09/28/2018 12.41 12.4599 12.41 12.44 12,704
09/27/2018 12.41 12.439 12.39 12.42 23,984
09/26/2018 12.4 12.4166 12.3783 12.4 35,224
09/25/2018 12.37 12.42 12.35 12.41 40,773
09/24/2018 12.33 12.43 12.33 12.43 21,381
09/21/2018 12.42 12.44 12.41 12.42 10,666
09/20/2018 12.411 12.45 12.41 12.45 22,081
09/19/2018 12.38 12.43 12.371 12.43 42,294
09/18/2018 12.42 12.45 12.41 12.41 27,858
09/17/2018 12.5 12.5 12.44 12.45 35,081
09/14/2018 12.54 12.54 12.5 12.51 31,886
09/13/2018 12.56 12.59 12.55 12.57 8,867
09/12/2018 12.62 12.63 12.62 12.63 7,366
09/11/2018 12.5801 12.64 12.5801 12.63 10,066
09/10/2018 12.62 12.65 12.62 12.62 8,275
09/07/2018 12.6 12.62 12.5773 12.62 23,557
09/06/2018 12.63 12.67 12.615 12.62 28,561
09/05/2018 12.65 12.75 12.62 12.65 63,472
09/04/2018 12.8 12.8 12.71 12.71 28,207
08/31/2018 12.74 12.7899 12.74 12.76 13,874
08/30/2018 12.75 12.75 12.73 12.74 8,710
08/29/2018 12.78 12.79 12.73 12.73 12,176
08/28/2018 12.78 12.8 12.77 12.78 9,786
08/27/2018 12.7986 12.8043 12.79 12.791 4,355
08/24/2018 12.79 12.8 12.78 12.78 8,291
08/23/2018 12.8 12.8 12.78 12.7999 7,301
08/22/2018 12.8 12.81 12.77 12.77 10,548
08/21/2018 12.805 12.82 12.8 12.81 6,391
08/20/2018 12.8 12.82 12.79 12.82 15,566
08/17/2018 12.84 12.869 12.79 12.79 7,222
08/16/2018 12.77 12.8104 12.77 12.79 24,423
08/15/2018 12.78 12.89 12.78 12.85 17,613
08/14/2018 12.83 12.83 12.79 12.8 5,401
08/13/2018 12.869 12.87 12.83 12.85 11,212
*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