14,483$
-0,05%
Echtzeit-Aktienkurs Nuveen Missouri Quality Municipal Income Fund
Bid:
Ask:
Aktienkurse zur Nuveen Missouri Quality Municipal Income Fund Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.12.2024 | 11,40 | 11,75 | 11,39 | 11,75 | 0,09% | 1.297,00 |
19.12.2024 | 11,50 | 11,98 | 11,35 | 11,74 | 2,09% | 15.193,00 |
18.12.2024 | 10,88 | 11,59 | 10,88 | 11,50 | -0,86% | 5.518,00 |
17.12.2024 | 11,31 | 11,69 | 10,86 | 11,60 | 1,75% | 25.033,00 |
16.12.2024 | 11,39 | 11,40 | 11,10 | 11,40 | 1,79% | 8.641,00 |
13.12.2024 | 11,35 | 11,42 | 10,58 | 11,20 | -3,45% | 7.030,00 |
12.12.2024 | 11,69 | 11,69 | 11,57 | 11,60 | 1,84% | 17.026,00 |
11.12.2024 | 11,26 | 11,39 | 11,26 | 11,39 | 0,44% | 638,00 |
10.12.2024 | 11,12 | 11,45 | 11,12 | 11,34 | 1,70% | 19.653,00 |
09.12.2024 | 11,12 | 11,33 | 11,10 | 11,15 | 0,70% | 11.153,00 |
06.12.2024 | 11,39 | 11,39 | 11,07 | 11,07 | -3,30% | 9.057,00 |
05.12.2024 | 10,75 | 11,50 | 10,70 | 11,45 | 6,12% | 32.391,00 |
04.12.2024 | 10,74 | 10,79 | 10,68 | 10,79 | -0,28% | 9.080,00 |
03.12.2024 | 10,80 | 10,83 | 10,76 | 10,82 | 0,57% | 3.483,00 |
02.12.2024 | 10,80 | 10,80 | 10,70 | 10,76 | -0,01% | 5.659,00 |
29.11.2024 | 10,78 | 10,80 | 10,75 | 10,76 | 0,37% | 2.165,00 |
27.11.2024 | 10,68 | 10,80 | 10,60 | 10,72 | 1,38% | 3.291,00 |
26.11.2024 | 10,43 | 10,64 | 10,43 | 10,57 | -0,85% | 1.090,00 |
25.11.2024 | 10,80 | 10,80 | 10,61 | 10,67 | -0,14% | 2.616,00 |
22.11.2024 | 10,62 | 10,68 | 10,55 | 10,68 | -1,02% | 3.273,00 |
20.11.2024 | 10,70 | 10,79 | 10,63 | 10,79 | 1,41% | 18.941,00 |
19.11.2024 | 10,78 | 10,78 | 10,64 | 10,64 | 0,47% | 20.226,00 |
18.11.2024 | 10,65 | 10,67 | 10,34 | 10,59 | 0,76% | 3.045,00 |
15.11.2024 | 10,66 | 10,66 | 10,51 | 10,51 | -0,85% | 2.148,00 |
14.11.2024 | 10,60 | 10,62 | 10,58 | 10,60 | -0,19% | 2.854,00 |
13.11.2024 | 10,47 | 10,62 | 10,46 | 10,62 | 1,63% | 10.238,00 |
12.11.2024 | 10,58 | 10,61 | 10,45 | 10,45 | -2,14% | 4.637,00 |
11.11.2024 | 10,55 | 10,68 | 10,52 | 10,68 | 1,32% | 2.231,00 |
08.11.2024 | 10,53 | 10,59 | 10,53 | 10,54 | 0,76% | 3.395,00 |
07.11.2024 | 10,41 | 10,49 | 10,40 | 10,46 | 1,95% | 9.463,00 |
06.11.2024 | 10,46 | 10,46 | 10,26 | 10,26 | -1,91% | 1.353,00 |
05.11.2024 | 10,70 | 10,70 | 10,43 | 10,46 | 0,38% | 4.148,00 |
04.11.2024 | 10,41 | 10,62 | 10,41 | 10,42 | 0,10% | 2.768,00 |
01.11.2024 | 10,50 | 10,61 | 10,38 | 10,41 | -0,67% | 31.811,00 |
31.10.2024 | 10,39 | 10,48 | 10,39 | 10,48 | 0,87% | 5.810,00 |
30.10.2024 | 10,44 | 10,44 | 10,31 | 10,39 | -0,44% | 9.903,00 |
29.10.2024 | 10,61 | 10,61 | 10,37 | 10,44 | -2,04% | 10.302,00 |
28.10.2024 | 10,74 | 10,74 | 10,65 | 10,65 | 0,30% | 728,00 |
25.10.2024 | 10,75 | 10,75 | 10,57 | 10,62 | 0,10% | 2.458,00 |
24.10.2024 | 10,52 | 10,76 | 10,52 | 10,61 | -0,56% | 5.765,00 |
23.10.2024 | 10,79 | 10,87 | 10,44 | 10,67 | -1,20% | 6.768,00 |
22.10.2024 | 10,90 | 10,90 | 10,79 | 10,80 | -0,92% | 5.534,00 |
21.10.2024 | 11,02 | 11,03 | 10,86 | 10,90 | -1,13% | 10.510,00 |
18.10.2024 | 10,88 | 11,03 | 10,88 | 11,03 | 1,05% | 826,00 |
17.10.2024 | 10,90 | 10,91 | 10,90 | 10,91 | 0,14% | 253,00 |
16.10.2024 | 10,99 | 11,01 | 10,90 | 10,90 | -0,50% | 4.600,00 |
15.10.2024 | 10,90 | 10,99 | 10,90 | 10,95 | 0,46% | 2.451,00 |
14.10.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,67% | 269,00 |
11.10.2024 | 10,97 | 11,00 | 10,97 | 10,97 | 0,05% | 3.231,00 |
10.10.2024 | 10,89 | 10,97 | 10,89 | 10,97 | 0,74% | 4.835,00 |
09.10.2024 | 11,19 | 11,19 | 10,78 | 10,89 | 0,06% | 6.941,00 |
08.10.2024 | 10,85 | 10,88 | 10,85 | 10,88 | 0,28% | 4.139,00 |
07.10.2024 | 10,99 | 10,99 | 10,81 | 10,85 | -0,55% | 3.601,00 |
04.10.2024 | 10,91 | 10,91 | 10,80 | 10,91 | -0,37% | 11.278,00 |
03.10.2024 | 11,04 | 11,04 | 10,84 | 10,95 | -0,82% | 30.660,00 |
02.10.2024 | 11,19 | 11,27 | 10,89 | 11,04 | -1,43% | 21.855,00 |
01.10.2024 | 11,21 | 11,21 | 10,92 | 11,20 | 1,48% | 28.624,00 |
30.09.2024 | 10,91 | 11,12 | 10,91 | 11,04 | 0,61% | 14.426,00 |
27.09.2024 | 10,92 | 11,06 | 10,90 | 10,97 | 1,06% | 21.517,00 |
26.09.2024 | 11,06 | 11,06 | 10,81 | 10,86 | 0,70% | 10.008,00 |
25.09.2024 | 10,77 | 10,83 | 10,75 | 10,78 | 0,00% | 18.072,00 |
24.09.2024 | 10,80 | 10,80 | 10,78 | 10,78 | -0,19% | 3.140,00 |
23.09.2024 | 10,81 | 10,96 | 10,80 | 10,80 | -0,09% | 20.362,00 |
20.09.2024 | 10,82 | 10,94 | 10,75 | 10,81 | 0,65% | 22.843,00 |
19.09.2024 | 10,80 | 10,84 | 10,74 | 10,74 | -0,56% | 11.804,00 |
18.09.2024 | 10,78 | 10,94 | 10,77 | 10,80 | -0,18% | 35.662,00 |
17.09.2024 | 10,86 | 11,70 | 10,75 | 10,82 | 0,09% | 37.575,00 |
16.09.2024 | 10,83 | 10,85 | 10,80 | 10,81 | -0,28% | 9.028,00 |
13.09.2024 | 10,94 | 10,94 | 10,77 | 10,84 | -0,55% | 12.119,00 |
12.09.2024 | 10,94 | 10,94 | 10,83 | 10,90 | 0,74% | 33.377,00 |
11.09.2024 | 10,77 | 10,95 | 10,75 | 10,82 | 0,88% | 27.050,00 |
10.09.2024 | 10,75 | 10,77 | 10,73 | 10,73 | 0,15% | 9.459,00 |
09.09.2024 | 10,73 | 10,75 | 10,67 | 10,71 | 0,14% | 9.004,00 |
06.09.2024 | 10,70 | 10,72 | 10,68 | 10,70 | 0,14% | 1.648,00 |
05.09.2024 | 10,75 | 10,75 | 10,68 | 10,68 | -0,09% | 4.335,00 |
04.09.2024 | 10,74 | 10,74 | 10,68 | 10,69 | -0,09% | 4.395,00 |
03.09.2024 | 10,79 | 10,81 | 10,67 | 10,70 | 0,09% | 14.353,00 |
30.08.2024 | 10,72 | 10,72 | 10,67 | 10,69 | -0,19% | 4.442,00 |
29.08.2024 | 10,67 | 10,76 | 10,66 | 10,71 | 0,28% | 5.209,00 |
28.08.2024 | 10,70 | 10,70 | 10,67 | 10,68 | 0,09% | 5.014,00 |
27.08.2024 | 10,70 | 10,72 | 10,66 | 10,67 | -0,56% | 5.123,00 |
26.08.2024 | 10,70 | 10,75 | 10,70 | 10,73 | 0,37% | 7.433,00 |
23.08.2024 | 10,72 | 10,72 | 10,68 | 10,69 | 0,09% | 3.630,00 |
22.08.2024 | 10,65 | 10,70 | 10,65 | 10,68 | -0,84% | 14.016,00 |
21.08.2024 | 10,65 | 10,78 | 10,65 | 10,77 | 1,13% | 9.498,00 |
20.08.2024 | 10,66 | 10,75 | 10,65 | 10,65 | 0,28% | 5.851,00 |
19.08.2024 | 10,63 | 10,64 | 10,62 | 10,62 | -0,09% | 851,00 |
16.08.2024 | 10,59 | 10,63 | 10,56 | 10,63 | 0,09% | 9.185,00 |
15.08.2024 | 10,65 | 10,65 | 10,56 | 10,62 | -1,30% | 4.579,00 |
14.08.2024 | 10,67 | 10,78 | 10,67 | 10,76 | 1,13% | 18.752,00 |
13.08.2024 | 10,65 | 10,67 | 10,63 | 10,64 | 0,28% | 2.423,00 |
12.08.2024 | 10,62 | 10,62 | 10,60 | 10,61 | -0,28% | 4.396,00 |
09.08.2024 | 10,63 | 10,64 | 10,62 | 10,64 | 0,00% | 1.560,00 |
08.08.2024 | 10,66 | 10,69 | 10,58 | 10,64 | -1,12% | 4.827,00 |
07.08.2024 | 10,75 | 10,76 | 10,58 | 10,76 | 0,37% | 4.173,00 |
06.08.2024 | 10,72 | 10,75 | 10,53 | 10,72 | 1,32% | 2.399,00 |
05.08.2024 | 10,60 | 10,70 | 10,50 | 10,58 | -1,17% | 4.835,00 |
02.08.2024 | 10,74 | 11,01 | 10,66 | 10,71 | 0,71% | 32.314,00 |
01.08.2024 | 10,63 | 10,69 | 10,54 | 10,63 | 1,14% | 5.304,00 |
31.07.2024 | 10,65 | 10,65 | 10,51 | 10,51 | -0,38% | 3.758,00 |