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 |
|---|---|---|---|---|---|---|
| 22.08.2025 | 10,94 | 11,02 | 10,91 | 10,99 | 1,76% | 2.986,00 |
| 21.08.2025 | 10,80 | 10,80 | 10,71 | 10,80 | 0,00% | 871,00 |
| 20.08.2025 | 10,87 | 10,94 | 10,63 | 10,80 | -0,46% | 10.068,00 |
| 19.08.2025 | 11,07 | 11,07 | 10,85 | 10,85 | -0,91% | 1.082,00 |
| 15.08.2025 | 10,86 | 10,95 | 10,86 | 10,95 | 0,46% | 746,00 |
| 14.08.2025 | 10,50 | 10,94 | 10,50 | 10,90 | -0,16% | 8.161,00 |
| 13.08.2025 | 10,89 | 10,92 | 10,80 | 10,92 | 1,08% | 3.005,00 |
| 12.08.2025 | 10,88 | 10,88 | 10,80 | 10,80 | -0,69% | 1.199,00 |
| 11.08.2025 | 10,90 | 10,90 | 10,88 | 10,88 | 0,05% | 6.358,00 |
| 08.08.2025 | 10,84 | 10,88 | 10,81 | 10,87 | 0,65% | 3.272,00 |
| 07.08.2025 | 10,81 | 10,81 | 10,80 | 10,80 | 0,00% | 3.153,00 |
| 06.08.2025 | 10,84 | 10,87 | 10,80 | 10,80 | -0,37% | 1.043,00 |
| 05.08.2025 | 10,99 | 11,12 | 10,60 | 10,84 | 0,32% | 11.463,00 |
| 04.08.2025 | 10,74 | 11,12 | 10,74 | 10,81 | -0,87% | 11.979,00 |
| 01.08.2025 | 11,00 | 11,00 | 10,65 | 10,90 | 0,41% | 5.623,00 |
| 31.07.2025 | 10,86 | 10,86 | 10,86 | 10,86 | -0,18% | 454,00 |
| 30.07.2025 | 10,88 | 10,88 | 10,88 | 10,88 | -0,23% | 1.186,00 |
| 29.07.2025 | 10,83 | 10,93 | 10,82 | 10,90 | 1,30% | 3.724,00 |
| 28.07.2025 | 10,94 | 10,94 | 10,76 | 10,76 | -1,74% | 1.033,00 |
| 25.07.2025 | 10,95 | 10,95 | 10,71 | 10,95 | -0,45% | 7.030,00 |
| 24.07.2025 | 11,02 | 11,02 | 10,76 | 11,00 | 2,25% | 1.288,00 |
| 23.07.2025 | 10,97 | 11,11 | 10,50 | 10,76 | -1,75% | 9.269,00 |
| 22.07.2025 | 10,98 | 11,00 | 10,50 | 10,95 | -0,45% | 9.419,00 |
| 21.07.2025 | 11,19 | 11,19 | 10,87 | 11,00 | 0,00% | 5.379,00 |
| 18.07.2025 | 10,75 | 11,02 | 10,75 | 11,00 | 2,42% | 3.236,00 |
| 17.07.2025 | 11,22 | 11,22 | 10,66 | 10,74 | 1,32% | 4.951,00 |
| 16.07.2025 | 11,20 | 11,20 | 10,50 | 10,60 | -5,86% | 3.459,00 |
| 15.07.2025 | 10,68 | 11,47 | 10,68 | 11,26 | 5,23% | 14.239,00 |
| 14.07.2025 | 10,72 | 10,72 | 10,60 | 10,70 | 0,00% | 867,00 |
| 11.07.2025 | 10,65 | 10,90 | 10,65 | 10,70 | 3,08% | 11.541,00 |
| 10.07.2025 | 10,33 | 10,71 | 10,33 | 10,38 | 0,39% | 44.160,00 |
| 09.07.2025 | 10,32 | 10,34 | 10,32 | 10,34 | 0,64% | 1.663,00 |
| 08.07.2025 | 10,33 | 10,33 | 10,27 | 10,27 | -0,54% | 14.954,00 |
| 07.07.2025 | 10,31 | 10,35 | 10,29 | 10,33 | 0,29% | 10.977,00 |
| 03.07.2025 | 10,34 | 10,36 | 10,29 | 10,30 | -0,60% | 2.081,00 |
| 02.07.2025 | 10,36 | 10,37 | 10,35 | 10,36 | 0,12% | 3.668,00 |
| 01.07.2025 | 10,37 | 10,37 | 10,32 | 10,35 | -0,14% | 14.588,00 |
| 30.06.2025 | 10,37 | 10,37 | 10,35 | 10,37 | 0,34% | 2.347,00 |
| 26.06.2025 | 10,26 | 10,33 | 10,26 | 10,33 | -0,39% | 568,00 |
| 25.06.2025 | 10,35 | 10,37 | 10,35 | 10,37 | 1,47% | 1.714,00 |
| 24.06.2025 | 10,31 | 10,31 | 10,19 | 10,22 | -1,08% | 6.066,00 |
| 23.06.2025 | 10,37 | 10,37 | 10,30 | 10,33 | -0,37% | 5.401,00 |
| 20.06.2025 | 10,37 | 10,37 | 10,33 | 10,37 | 0,19% | 4.583,00 |
| 18.06.2025 | 10,32 | 10,37 | 10,32 | 10,35 | 0,19% | 3.192,00 |
| 17.06.2025 | 10,30 | 10,35 | 10,30 | 10,33 | -0,29% | 4.371,00 |
| 13.06.2025 | 10,55 | 10,55 | 10,31 | 10,36 | -1,99% | 11.398,00 |
| 12.06.2025 | 10,45 | 10,57 | 10,45 | 10,57 | -0,17% | 607,00 |
| 10.06.2025 | 10,61 | 10,61 | 10,59 | 10,59 | -0,40% | 2.709,00 |
| 09.06.2025 | 10,62 | 10,63 | 10,62 | 10,63 | -1,39% | 845,00 |
| 06.06.2025 | 10,61 | 10,78 | 10,61 | 10,78 | 0,28% | 251,00 |
| 05.06.2025 | 10,67 | 10,89 | 10,60 | 10,75 | 3,16% | 7.593,00 |
| 03.06.2025 | 10,65 | 10,65 | 10,40 | 10,42 | -0,85% | 3.254,00 |
| 02.06.2025 | 10,50 | 10,65 | 10,50 | 10,51 | -1,57% | 8.273,00 |
| 30.05.2025 | 10,52 | 10,69 | 10,52 | 10,68 | 0,93% | 3.544,00 |
| 28.05.2025 | 10,58 | 10,58 | 10,58 | 10,58 | -0,47% | 901,00 |
| 27.05.2025 | 10,73 | 10,79 | 10,63 | 10,63 | -0,75% | 7.339,00 |
| 23.05.2025 | 10,55 | 10,71 | 10,34 | 10,71 | -0,65% | 2.882,00 |
| 22.05.2025 | 10,78 | 10,78 | 10,78 | 10,78 | -0,92% | 276,00 |
| 19.05.2025 | 10,40 | 10,88 | 10,40 | 10,88 | 3,62% | 732,00 |
| 16.05.2025 | 10,77 | 10,77 | 10,45 | 10,50 | -1,87% | 703,00 |
| 15.05.2025 | 10,71 | 10,90 | 10,70 | 10,70 | 1,13% | 5.251,00 |
| 14.05.2025 | 10,42 | 10,71 | 10,35 | 10,58 | -1,40% | 4.681,00 |
| 13.05.2025 | 10,40 | 10,85 | 10,18 | 10,73 | -0,19% | 14.622,00 |
| 12.05.2025 | 10,75 | 10,99 | 10,75 | 10,75 | -2,27% | 7.774,00 |
| 08.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,62% | 564,00 |
| 07.05.2025 | 10,80 | 10,99 | 10,50 | 10,83 | -0,23% | 13.038,00 |
| 06.05.2025 | 10,85 | 10,85 | 10,85 | 10,85 | 4,13% | 104,00 |
| 05.05.2025 | 10,33 | 10,94 | 10,19 | 10,42 | 0,87% | 2.146,00 |
| 02.05.2025 | 10,70 | 10,70 | 10,33 | 10,33 | -3,28% | 4.054,00 |
| 01.05.2025 | 10,29 | 10,68 | 10,13 | 10,68 | 4,71% | 4.598,00 |
| 30.04.2025 | 10,08 | 10,20 | 10,08 | 10,20 | 1,29% | 5.231,00 |
| 29.04.2025 | 10,05 | 10,07 | 9,95 | 10,07 | 0,40% | 14.032,00 |
| 28.04.2025 | 10,05 | 10,05 | 9,94 | 10,03 | 0,20% | 1.759,00 |
| 25.04.2025 | 9,93 | 10,02 | 9,92 | 10,01 | 1,01% | 1.728,00 |
| 24.04.2025 | 9,88 | 9,92 | 9,88 | 9,91 | 0,60% | 1.690,00 |
| 23.04.2025 | 9,85 | 9,99 | 9,85 | 9,85 | 1,04% | 2.189,00 |
| 22.04.2025 | 9,83 | 9,83 | 9,75 | 9,75 | 1,25% | 8.216,00 |
| 21.04.2025 | 9,90 | 9,90 | 9,63 | 9,63 | -1,58% | 3.671,00 |
| 17.04.2025 | 9,94 | 9,94 | 9,73 | 9,79 | 0,05% | 4.494,00 |
| 16.04.2025 | 9,77 | 9,96 | 9,75 | 9,78 | 0,20% | 5.446,00 |
| 15.04.2025 | 9,77 | 9,82 | 9,70 | 9,76 | -0,91% | 3.051,00 |
| 14.04.2025 | 9,86 | 9,91 | 9,81 | 9,85 | 0,10% | 7.008,00 |
| 11.04.2025 | 9,97 | 10,01 | 9,80 | 9,84 | -1,50% | 10.480,00 |
| 10.04.2025 | 9,92 | 10,02 | 9,90 | 9,99 | -0,99% | 4.998,00 |
| 09.04.2025 | 9,91 | 10,12 | 9,76 | 10,09 | 1,82% | 12.316,00 |
| 08.04.2025 | 10,25 | 10,25 | 9,91 | 9,91 | -4,25% | 5.037,00 |
| 07.04.2025 | 10,42 | 10,42 | 10,35 | 10,35 | 0,16% | 655,00 |
| 04.04.2025 | 10,43 | 10,43 | 10,26 | 10,33 | -0,83% | 10.769,00 |
| 03.04.2025 | 10,49 | 10,52 | 10,42 | 10,42 | -0,38% | 3.744,00 |
| 02.04.2025 | 10,44 | 10,47 | 10,36 | 10,46 | 0,38% | 6.276,00 |
| 01.04.2025 | 10,44 | 10,44 | 10,36 | 10,42 | 0,68% | 7.488,00 |
| 31.03.2025 | 10,26 | 10,35 | 10,24 | 10,35 | 0,98% | 4.754,00 |
| 28.03.2025 | 10,35 | 10,35 | 10,24 | 10,25 | -0,77% | 8.756,00 |
| 27.03.2025 | 10,38 | 10,38 | 10,33 | 10,33 | -0,45% | 2.009,00 |
| 26.03.2025 | 10,44 | 10,44 | 10,34 | 10,38 | -0,79% | 3.679,00 |
| 25.03.2025 | 10,45 | 10,47 | 10,41 | 10,46 | -0,19% | 3.109,00 |
| 24.03.2025 | 10,50 | 10,53 | 10,45 | 10,48 | -0,19% | 3.022,00 |
| 21.03.2025 | 10,47 | 10,53 | 10,41 | 10,50 | 0,47% | 18.458,00 |
| 20.03.2025 | 10,41 | 10,45 | 10,41 | 10,45 | 0,30% | 8.574,00 |
| 19.03.2025 | 10,41 | 10,46 | 10,39 | 10,42 | -0,13% | 8.849,00 |