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 |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2025 | 10,47 | 10,48 | 10,43 | 10,43 | -0,53% | 1.395,00 |
| 17.03.2025 | 10,57 | 10,59 | 10,44 | 10,49 | 0,05% | 7.497,00 |
| 14.03.2025 | 10,36 | 10,49 | 10,36 | 10,49 | 0,14% | 4.929,00 |
| 13.03.2025 | 10,35 | 10,53 | 10,35 | 10,47 | -0,66% | 5.608,00 |
| 12.03.2025 | 10,70 | 10,77 | 10,54 | 10,54 | -1,51% | 2.123,00 |
| 11.03.2025 | 10,84 | 10,84 | 10,70 | 10,70 | -1,73% | 1.767,00 |
| 10.03.2025 | 10,68 | 10,89 | 10,68 | 10,89 | 1,30% | 2.850,00 |
| 07.03.2025 | 11,03 | 11,03 | 10,75 | 10,75 | -1,83% | 1.866,00 |
| 06.03.2025 | 11,13 | 11,13 | 10,87 | 10,95 | -0,21% | 5.004,00 |
| 05.03.2025 | 11,08 | 11,08 | 10,81 | 10,97 | 0,67% | 3.270,00 |
| 04.03.2025 | 10,95 | 11,05 | 10,82 | 10,90 | 0,65% | 9.531,00 |
| 03.03.2025 | 10,99 | 11,16 | 10,83 | 10,83 | -0,18% | 6.984,00 |
| 28.02.2025 | 11,30 | 11,47 | 10,80 | 10,85 | -3,56% | 33.154,00 |
| 27.02.2025 | 11,30 | 11,30 | 11,25 | 11,25 | -0,88% | 1.360,00 |
| 26.02.2025 | 11,30 | 11,35 | 11,30 | 11,35 | -0,18% | 2.682,00 |
| 25.02.2025 | 11,37 | 11,37 | 11,37 | 11,37 | 1,84% | 238,00 |
| 24.02.2025 | 11,23 | 11,23 | 11,16 | 11,17 | -1,61% | 6.404,00 |
| 21.02.2025 | 11,25 | 11,35 | 11,23 | 11,35 | 1,32% | 9.214,00 |
| 20.02.2025 | 11,00 | 11,24 | 11,00 | 11,20 | 3,32% | 11.555,00 |
| 19.02.2025 | 11,40 | 11,40 | 10,83 | 10,84 | -3,46% | 16.050,00 |
| 18.02.2025 | 11,45 | 11,50 | 11,21 | 11,23 | -1,76% | 6.152,00 |
| 14.02.2025 | 11,37 | 11,49 | 11,30 | 11,43 | -0,09% | 10.484,00 |
| 13.02.2025 | 11,43 | 11,90 | 11,31 | 11,44 | 0,79% | 14.838,00 |
| 12.02.2025 | 11,60 | 11,60 | 11,35 | 11,35 | -3,65% | 4.257,00 |
| 11.02.2025 | 11,80 | 11,80 | 11,65 | 11,78 | -0,51% | 565,00 |
| 10.02.2025 | 11,53 | 11,84 | 11,53 | 11,84 | 2,15% | 5.056,00 |
| 07.02.2025 | 11,55 | 11,59 | 11,55 | 11,59 | 1,23% | 726,00 |
| 04.02.2025 | 11,66 | 11,66 | 11,45 | 11,45 | -2,21% | 1.408,00 |
| 03.02.2025 | 11,69 | 11,79 | 11,38 | 11,71 | 3,39% | 8.607,00 |
| 31.01.2025 | 11,25 | 11,33 | 11,25 | 11,33 | 0,97% | 764,00 |
| 30.01.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -2,38% | 412,00 |
| 28.01.2025 | 11,49 | 11,49 | 11,49 | 11,49 | 0,88% | 107,00 |
| 27.01.2025 | 11,45 | 11,45 | 11,10 | 11,39 | 2,61% | 1.981,00 |
| 24.01.2025 | 11,11 | 11,11 | 11,10 | 11,10 | -3,90% | 3.262,00 |
| 23.01.2025 | 11,65 | 11,65 | 11,55 | 11,55 | -1,79% | 664,00 |
| 22.01.2025 | 11,95 | 11,95 | 11,70 | 11,76 | 1,20% | 9.271,00 |
| 21.01.2025 | 11,35 | 11,62 | 11,35 | 11,62 | 2,98% | 6.278,00 |
| 17.01.2025 | 11,24 | 11,28 | 11,24 | 11,28 | 1,07% | 3.915,00 |
| 16.01.2025 | 11,25 | 11,25 | 11,16 | 11,16 | -1,13% | 3.076,00 |
| 15.01.2025 | 11,30 | 11,33 | 11,14 | 11,29 | -1,81% | 5.295,00 |
| 14.01.2025 | 11,24 | 11,53 | 11,24 | 11,50 | 3,05% | 2.664,00 |
| 13.01.2025 | 11,30 | 11,30 | 11,16 | 11,16 | 0,36% | 658,00 |
| 10.01.2025 | 11,76 | 11,76 | 11,12 | 11,12 | -6,55% | 5.576,00 |
| 07.01.2025 | 11,46 | 11,90 | 11,46 | 11,90 | 0,00% | 2.440,00 |
| 06.01.2025 | 12,15 | 12,15 | 11,81 | 11,90 | -0,42% | 6.492,00 |
| 03.01.2025 | 11,85 | 12,25 | 11,63 | 11,95 | 0,84% | 14.908,00 |
| 02.01.2025 | 11,49 | 11,85 | 11,49 | 11,85 | -1,17% | 7.072,00 |
| 31.12.2024 | 11,72 | 11,99 | 11,72 | 11,99 | 5,64% | 10.629,00 |
| 30.12.2024 | 11,29 | 11,39 | 11,29 | 11,35 | -0,44% | 1.290,00 |
| 27.12.2024 | 11,62 | 11,79 | 11,35 | 11,40 | -2,52% | 11.211,00 |
| 26.12.2024 | 11,59 | 11,80 | 11,38 | 11,70 | 0,39% | 3.742,00 |
| 23.12.2024 | 11,70 | 11,70 | 11,19 | 11,65 | -0,85% | 6.198,00 |
| 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 |