Nuveen AMT-Free Quality Municipal Income Fund (NEA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 10.75 | 10.77 | 10.73 | 10.74 | 10.74 | 1,212,375 |
| 02 May 2024 | 10.65 | 10.68 | 10.62 | 10.68 | 10.68 | 949,500 |
| 01 May 2024 | 10.70 | 10.72 | 10.65 | 10.67 | 10.67 | 975,000 |
| 30 Apr 2024 | 10.63 | 10.67 | 10.60 | 10.64 | 10.64 | 953,300 |
| 29 Apr 2024 | 10.65 | 10.69 | 10.64 | 10.65 | 10.65 | 403,700 |
| 26 Apr 2024 | 10.62 | 10.71 | 10.62 | 10.63 | 10.63 | 678,500 |
| 25 Apr 2024 | 10.57 | 10.63 | 10.53 | 10.62 | 10.62 | 747,400 |
| 24 Apr 2024 | 10.69 | 10.70 | 10.63 | 10.64 | 10.64 | 525,600 |
| 23 Apr 2024 | 10.68 | 10.71 | 10.65 | 10.69 | 10.69 | 669,300 |
| 22 Apr 2024 | 10.66 | 10.68 | 10.65 | 10.65 | 10.65 | 373,300 |
| 19 Apr 2024 | 10.70 | 10.74 | 10.66 | 10.66 | 10.66 | 418,500 |
| 18 Apr 2024 | 10.73 | 10.74 | 10.66 | 10.68 | 10.68 | 549,300 |
| 17 Apr 2024 | 10.74 | 10.74 | 10.68 | 10.73 | 10.73 | 407,500 |
| 16 Apr 2024 | 10.60 | 10.73 | 10.57 | 10.68 | 10.68 | 876,300 |
| 15 Apr 2024 | 10.65 | 10.70 | 10.61 | 10.64 | 10.64 | 1,634,100 |
| 12 Apr 2024 | 10.72 | 10.78 | 10.72 | 10.72 | 10.72 | 376,800 |
| 12 Apr 2024 | 0.051 Dividend | |||||
| 11 Apr 2024 | 10.80 | 10.80 | 10.72 | 10.76 | 10.71 | 688,600 |
| 10 Apr 2024 | 10.84 | 10.84 | 10.68 | 10.75 | 10.70 | 768,300 |
| 09 Apr 2024 | 10.90 | 10.92 | 10.87 | 10.90 | 10.85 | 482,400 |
| 08 Apr 2024 | 10.87 | 10.93 | 10.87 | 10.88 | 10.83 | 529,900 |
| 05 Apr 2024 | 10.84 | 10.88 | 10.82 | 10.86 | 10.81 | 608,100 |
| 04 Apr 2024 | 10.94 | 10.97 | 10.87 | 10.88 | 10.83 | 551,000 |
| 03 Apr 2024 | 10.87 | 10.92 | 10.85 | 10.92 | 10.87 | 1,160,400 |
| 02 Apr 2024 | 10.88 | 10.94 | 10.86 | 10.91 | 10.86 | 668,800 |
| 01 Apr 2024 | 11.04 | 11.04 | 10.89 | 10.96 | 10.91 | 932,300 |
| 28 Mar 2024 | 11.03 | 11.08 | 11.03 | 11.07 | 11.02 | 820,400 |
| 27 Mar 2024 | 11.06 | 11.06 | 11.00 | 11.03 | 10.98 | 509,300 |
| 26 Mar 2024 | 11.03 | 11.04 | 11.00 | 11.02 | 10.97 | 462,300 |
| 25 Mar 2024 | 11.06 | 11.08 | 10.99 | 11.00 | 10.95 | 561,900 |
| 22 Mar 2024 | 11.06 | 11.10 | 11.03 | 11.06 | 11.01 | 719,300 |
| 21 Mar 2024 | 11.09 | 11.09 | 11.00 | 11.03 | 10.98 | 509,000 |
| 20 Mar 2024 | 11.02 | 11.03 | 10.95 | 10.99 | 10.94 | 724,500 |
| 19 Mar 2024 | 11.06 | 11.06 | 10.99 | 11.01 | 10.96 | 551,500 |
| 18 Mar 2024 | 11.00 | 11.04 | 10.99 | 11.02 | 10.97 | 467,600 |
| 15 Mar 2024 | 10.89 | 10.99 | 10.89 | 10.97 | 10.92 | 466,700 |
| 14 Mar 2024 | 11.04 | 11.05 | 10.91 | 10.94 | 10.89 | 962,800 |
| 14 Mar 2024 | 0.051 Dividend | |||||
| 13 Mar 2024 | 11.04 | 11.17 | 11.04 | 11.13 | 11.03 | 481,200 |
| 12 Mar 2024 | 11.10 | 11.14 | 11.06 | 11.11 | 11.01 | 702,300 |
| 11 Mar 2024 | 11.10 | 11.13 | 11.09 | 11.10 | 11.00 | 474,900 |
| 08 Mar 2024 | 11.12 | 11.19 | 11.01 | 11.08 | 10.98 | 1,662,900 |
| 07 Mar 2024 | 11.09 | 11.11 | 11.06 | 11.09 | 10.99 | 482,900 |
| 06 Mar 2024 | 11.04 | 11.07 | 11.02 | 11.06 | 10.96 | 547,200 |
| 05 Mar 2024 | 11.02 | 11.06 | 11.00 | 11.01 | 10.91 | 821,100 |
| 04 Mar 2024 | 11.01 | 11.05 | 10.93 | 10.96 | 10.86 | 1,088,600 |
| 01 Mar 2024 | 10.99 | 11.01 | 10.93 | 11.01 | 10.91 | 480,100 |
| 29 Feb 2024 | 10.95 | 10.99 | 10.93 | 10.95 | 10.85 | 469,000 |
| 28 Feb 2024 | 10.85 | 10.93 | 10.85 | 10.89 | 10.79 | 567,600 |
| 27 Feb 2024 | 10.89 | 10.92 | 10.81 | 10.85 | 10.75 | 853,300 |
| 26 Feb 2024 | 11.00 | 11.01 | 10.89 | 10.91 | 10.81 | 463,700 |
| 23 Feb 2024 | 11.02 | 11.05 | 10.98 | 10.98 | 10.88 | 687,500 |
| 22 Feb 2024 | 11.01 | 11.04 | 10.99 | 11.00 | 10.90 | 349,900 |
| 21 Feb 2024 | 11.03 | 11.07 | 10.99 | 11.00 | 10.90 | 569,900 |
| 20 Feb 2024 | 11.01 | 11.07 | 11.01 | 11.03 | 10.93 | 619,500 |
| 16 Feb 2024 | 10.99 | 11.03 | 10.98 | 11.01 | 10.91 | 985,700 |
| 15 Feb 2024 | 11.00 | 11.08 | 11.00 | 11.04 | 10.94 | 519,700 |
| 14 Feb 2024 | 10.87 | 10.97 | 10.87 | 10.95 | 10.85 | 590,300 |
| 14 Feb 2024 | 0.043 Dividend | |||||
| 13 Feb 2024 | 10.89 | 10.93 | 10.86 | 10.91 | 10.77 | 783,700 |
| 12 Feb 2024 | 10.98 | 11.03 | 10.97 | 10.99 | 10.84 | 1,233,100 |
| 09 Feb 2024 | 11.00 | 11.01 | 10.90 | 10.95 | 10.81 | 667,500 |
| 08 Feb 2024 | 11.00 | 11.00 | 10.95 | 10.97 | 10.83 | 594,000 |
| 07 Feb 2024 | 11.08 | 11.12 | 10.99 | 10.99 | 10.84 | 638,800 |
| 06 Feb 2024 | 11.02 | 11.08 | 11.00 | 11.05 | 10.90 | 891,400 |
| 05 Feb 2024 | 10.98 | 11.03 | 10.97 | 11.00 | 10.85 | 822,400 |
| 02 Feb 2024 | 11.04 | 11.07 | 10.95 | 11.07 | 10.92 | 824,900 |
| 01 Feb 2024 | 11.10 | 11.16 | 11.10 | 11.12 | 10.97 | 699,500 |
| 31 Jan 2024 | 10.95 | 11.06 | 10.95 | 11.03 | 10.88 | 814,600 |
| 30 Jan 2024 | 10.96 | 10.97 | 10.88 | 10.93 | 10.79 | 607,200 |
| 29 Jan 2024 | 10.75 | 10.90 | 10.75 | 10.90 | 10.76 | 926,500 |
| 26 Jan 2024 | 10.75 | 10.76 | 10.69 | 10.73 | 10.59 | 628,200 |
| 25 Jan 2024 | 10.77 | 10.81 | 10.75 | 10.75 | 10.61 | 556,200 |
| 24 Jan 2024 | 10.81 | 10.84 | 10.62 | 10.75 | 10.61 | 1,180,600 |
| 23 Jan 2024 | 10.78 | 10.80 | 10.74 | 10.77 | 10.63 | 474,900 |
| 22 Jan 2024 | 10.81 | 10.90 | 10.78 | 10.81 | 10.67 | 626,400 |
| 19 Jan 2024 | 10.70 | 10.77 | 10.61 | 10.74 | 10.60 | 2,027,100 |
| 18 Jan 2024 | 10.77 | 10.81 | 10.73 | 10.73 | 10.59 | 690,600 |
| 17 Jan 2024 | 10.87 | 10.87 | 10.77 | 10.78 | 10.64 | 870,400 |
| 16 Jan 2024 | 11.00 | 11.05 | 10.89 | 10.90 | 10.76 | 798,300 |
| 12 Jan 2024 | 11.04 | 11.04 | 10.97 | 11.04 | 10.89 | 575,200 |
| 11 Jan 2024 | 10.94 | 11.01 | 10.92 | 10.99 | 10.84 | 927,700 |
| 11 Jan 2024 | 0.043 Dividend | |||||
| 10 Jan 2024 | 11.00 | 11.02 | 10.94 | 10.99 | 10.80 | 859,500 |
| 09 Jan 2024 | 11.09 | 11.10 | 10.97 | 11.01 | 10.82 | 1,136,600 |
| 08 Jan 2024 | 11.05 | 11.12 | 11.04 | 11.08 | 10.89 | 629,800 |
| 05 Jan 2024 | 10.99 | 11.05 | 10.98 | 11.01 | 10.82 | 558,200 |
| 04 Jan 2024 | 11.03 | 11.05 | 11.00 | 11.02 | 10.83 | 551,000 |
| 03 Jan 2024 | 11.04 | 11.09 | 10.99 | 11.07 | 10.88 | 656,700 |
| 02 Jan 2024 | 10.96 | 11.05 | 10.93 | 11.05 | 10.86 | 731,200 |
| 29 Dec 2023 | 10.92 | 11.02 | 10.92 | 11.00 | 10.81 | 1,676,100 |
| 28 Dec 2023 | 10.98 | 10.99 | 10.91 | 10.92 | 10.73 | 2,012,700 |
| 27 Dec 2023 | 10.95 | 11.01 | 10.87 | 10.99 | 10.80 | 1,420,300 |
| 26 Dec 2023 | 10.93 | 10.95 | 10.90 | 10.90 | 10.71 | 2,099,200 |
| 22 Dec 2023 | 10.97 | 10.98 | 10.93 | 10.93 | 10.74 | 1,169,300 |
| 21 Dec 2023 | 11.05 | 11.07 | 10.95 | 10.95 | 10.76 | 1,939,600 |
| 20 Dec 2023 | 11.08 | 11.13 | 11.00 | 11.04 | 10.85 | 2,000,500 |
| 19 Dec 2023 | 11.09 | 11.10 | 11.05 | 11.08 | 10.89 | 1,622,600 |
| 18 Dec 2023 | 11.04 | 11.11 | 11.02 | 11.04 | 10.85 | 1,474,200 |
| 15 Dec 2023 | 11.01 | 11.05 | 10.98 | 11.03 | 10.84 | 1,618,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.