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 |
|---|---|---|---|---|---|---|
| 02.04.2026 | 10,92 | 11,60 | 10,90 | 11,19 | 5,07% | 26.361,00 |
| 01.04.2026 | 10,84 | 10,84 | 10,60 | 10,65 | 0,66% | 5.090,00 |
| 31.03.2026 | 10,43 | 10,60 | 10,43 | 10,58 | 1,15% | 1.820,00 |
| 30.03.2026 | 10,39 | 10,56 | 10,32 | 10,46 | 1,36% | 5.038,00 |
| 27.03.2026 | 10,45 | 10,50 | 10,21 | 10,32 | -0,86% | 7.765,00 |
| 26.03.2026 | 10,61 | 10,61 | 10,41 | 10,41 | -1,89% | 958,00 |
| 25.03.2026 | 10,75 | 10,84 | 10,57 | 10,61 | -0,09% | 5.817,00 |
| 24.03.2026 | 10,81 | 10,90 | 10,61 | 10,62 | -1,85% | 2.392,00 |
| 23.03.2026 | 11,01 | 11,02 | 10,82 | 10,82 | 1,12% | 6.443,00 |
| 20.03.2026 | 10,80 | 10,80 | 10,70 | 10,70 | -1,11% | 1.212,00 |
| 19.03.2026 | 10,88 | 10,95 | 10,82 | 10,82 | -0,55% | 1.794,00 |
| 18.03.2026 | 10,88 | 10,88 | 10,88 | 10,88 | -0,22% | 204,00 |
| 17.03.2026 | 10,84 | 10,92 | 10,84 | 10,90 | 1,08% | 1.085,00 |
| 16.03.2026 | 10,90 | 10,90 | 10,78 | 10,79 | -0,21% | 6.938,00 |
| 13.03.2026 | 10,85 | 10,85 | 10,81 | 10,81 | -1,28% | 4.227,00 |
| 12.03.2026 | 10,95 | 10,95 | 10,95 | 10,95 | 0,37% | 1.186,00 |
| 11.03.2026 | 10,93 | 10,93 | 10,89 | 10,91 | 0,18% | 697,00 |
| 09.03.2026 | 10,86 | 10,89 | 10,86 | 10,89 | -0,41% | 1,00 |
| 06.03.2026 | 10,80 | 11,03 | 10,65 | 10,94 | 2,68% | 1,00 |
| 05.03.2026 | 10,75 | 10,83 | 10,50 | 10,65 | -1,66% | 1,00 |
| 04.03.2026 | 10,83 | 10,83 | 10,83 | 10,83 | 1,03% | 1,00 |
| 03.03.2026 | 10,50 | 10,81 | 10,33 | 10,72 | 2,10% | 1,00 |
| 02.03.2026 | 10,50 | 10,50 | 10,44 | 10,50 | -0,19% | 1,00 |
| 27.02.2026 | 10,64 | 10,64 | 10,51 | 10,52 | -0,85% | 1,00 |
| 26.02.2026 | 10,65 | 10,68 | 10,56 | 10,61 | 0,19% | 1,00 |
| 25.02.2026 | 10,71 | 10,73 | 10,54 | 10,59 | -1,63% | 1,00 |
| 24.02.2026 | 10,60 | 10,77 | 10,56 | 10,77 | 1,89% | 1,00 |
| 23.02.2026 | 10,71 | 10,71 | 10,53 | 10,57 | -1,63% | 1,00 |
| 20.02.2026 | 10,80 | 10,90 | 10,61 | 10,74 | -1,26% | 11.518,00 |
| 19.02.2026 | 11,01 | 11,20 | 10,87 | 10,88 | -1,02% | 8.105,00 |
| 18.02.2026 | 11,11 | 11,11 | 10,99 | 10,99 | -0,99% | 12.992,00 |
| 17.02.2026 | 11,13 | 11,13 | 10,96 | 11,10 | -0,06% | 6.865,00 |
| 13.02.2026 | 11,20 | 11,37 | 11,00 | 11,11 | -0,03% | 10.481,00 |
| 12.02.2026 | 11,17 | 11,40 | 11,10 | 11,11 | -0,54% | 9.651,00 |
| 11.02.2026 | 11,14 | 11,36 | 11,13 | 11,17 | 0,18% | 7.321,00 |
| 10.02.2026 | 11,23 | 11,47 | 11,13 | 11,15 | -0,45% | 16.935,00 |
| 09.02.2026 | 11,25 | 11,40 | 11,12 | 11,20 | -1,32% | 14.218,00 |
| 06.02.2026 | 11,48 | 11,72 | 11,07 | 11,35 | -1,56% | 28.503,00 |
| 05.02.2026 | 11,60 | 11,77 | 11,43 | 11,53 | 0,96% | 4.672,00 |
| 04.02.2026 | 11,65 | 11,65 | 11,40 | 11,42 | -2,81% | 3.965,00 |
| 03.02.2026 | 11,71 | 11,85 | 11,54 | 11,75 | 2,62% | 9.902,00 |
| 02.02.2026 | 11,80 | 11,85 | 11,40 | 11,45 | -1,72% | 2.136,00 |
| 30.01.2026 | 11,74 | 11,78 | 11,31 | 11,65 | 0,26% | 12.092,00 |
| 29.01.2026 | 11,54 | 11,66 | 10,99 | 11,62 | -2,35% | 10.164,00 |
| 28.01.2026 | 11,50 | 11,90 | 11,30 | 11,90 | -0,42% | 3.894,00 |
| 27.01.2026 | 11,55 | 11,99 | 11,55 | 11,95 | 3,46% | 12.479,00 |
| 26.01.2026 | 11,38 | 11,65 | 11,38 | 11,55 | 1,85% | 11.290,00 |
| 23.01.2026 | 11,34 | 11,34 | 11,34 | 11,34 | -0,53% | 835,00 |
| 22.01.2026 | 11,10 | 11,40 | 11,10 | 11,40 | 1,20% | 1.983,00 |
| 21.01.2026 | 11,27 | 11,27 | 11,27 | 11,27 | 1,21% | 1.906,00 |
| 20.01.2026 | 11,40 | 11,40 | 11,13 | 11,13 | -2,37% | 574,00 |
| 16.01.2026 | 11,27 | 11,40 | 11,27 | 11,40 | 1,33% | 8.761,00 |
| 15.01.2026 | 11,17 | 11,39 | 11,16 | 11,25 | 0,90% | 5.804,00 |
| 14.01.2026 | 11,21 | 11,21 | 11,15 | 11,15 | -0,09% | 3.727,00 |
| 13.01.2026 | 11,21 | 11,22 | 11,05 | 11,16 | -0,36% | 3.650,00 |
| 12.01.2026 | 11,38 | 11,38 | 11,15 | 11,20 | -1,32% | 12.766,00 |
| 09.01.2026 | 11,36 | 11,40 | 11,20 | 11,35 | -0,12% | 3.732,00 |
| 08.01.2026 | 11,67 | 11,67 | 11,00 | 11,36 | -2,63% | 14.645,00 |
| 07.01.2026 | 11,79 | 11,85 | 11,67 | 11,67 | -1,02% | 5.155,00 |
| 06.01.2026 | 11,80 | 12,00 | 11,70 | 11,79 | -0,17% | 20.528,00 |
| 05.01.2026 | 11,78 | 11,87 | 11,35 | 11,81 | -0,51% | 14.019,00 |
| 02.01.2026 | 11,80 | 11,89 | 11,54 | 11,87 | -0,42% | 5.160,00 |
| 31.12.2025 | 11,95 | 11,95 | 11,81 | 11,92 | 1,02% | 2.616,00 |
| 30.12.2025 | 11,97 | 12,07 | 11,66 | 11,80 | -2,40% | 15.549,00 |
| 29.12.2025 | 11,54 | 12,19 | 11,54 | 12,09 | 1,60% | 9.414,00 |
| 26.12.2025 | 11,47 | 11,90 | 11,38 | 11,90 | 0,61% | 3.856,00 |
| 24.12.2025 | 11,44 | 11,83 | 11,34 | 11,83 | 4,12% | 7.681,00 |
| 23.12.2025 | 11,45 | 11,53 | 11,24 | 11,36 | -2,82% | 2.416,00 |
| 22.12.2025 | 11,38 | 11,73 | 11,38 | 11,69 | 1,56% | 10.021,00 |
| 19.12.2025 | 11,30 | 11,62 | 11,25 | 11,51 | 1,01% | 13.457,00 |
| 18.12.2025 | 11,25 | 11,40 | 11,25 | 11,39 | -1,60% | 1.025,00 |
| 17.12.2025 | 11,30 | 11,58 | 11,30 | 11,58 | 3,30% | 4.155,00 |
| 16.12.2025 | 11,38 | 11,38 | 11,21 | 11,21 | -1,49% | 2.353,00 |
| 15.12.2025 | 11,30 | 11,38 | 11,30 | 11,38 | 0,71% | 318,00 |
| 12.12.2025 | 11,29 | 11,30 | 11,29 | 11,30 | 0,27% | 1.460,00 |
| 11.12.2025 | 11,20 | 11,40 | 11,20 | 11,27 | -2,84% | 1.984,00 |
| 10.12.2025 | 11,25 | 11,70 | 11,16 | 11,60 | 2,75% | 7.488,00 |
| 09.12.2025 | 11,40 | 11,40 | 11,29 | 11,29 | 0,36% | 2.232,00 |
| 08.12.2025 | 11,33 | 11,33 | 11,25 | 11,25 | 1,08% | 1.576,00 |
| 05.12.2025 | 11,49 | 11,62 | 11,13 | 11,13 | -0,62% | 5.127,00 |
| 04.12.2025 | 11,33 | 11,33 | 11,20 | 11,20 | -1,41% | 2.490,00 |
| 03.12.2025 | 11,10 | 11,45 | 11,10 | 11,36 | 1,43% | 6.376,00 |
| 02.12.2025 | 11,20 | 11,38 | 11,07 | 11,20 | 1,16% | 3.872,00 |
| 01.12.2025 | 11,65 | 11,65 | 11,06 | 11,07 | -0,74% | 16.311,00 |
| 28.11.2025 | 11,40 | 11,50 | 11,16 | 11,16 | 0,59% | 2.019,00 |
| 26.11.2025 | 11,00 | 11,10 | 11,00 | 11,09 | -0,98% | 1.706,00 |
| 25.11.2025 | 11,20 | 11,90 | 10,93 | 11,20 | 1,80% | 12.310,00 |
| 24.11.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,50% | 500,00 |
| 21.11.2025 | 11,05 | 11,20 | 11,05 | 11,17 | 2,41% | 3.857,00 |
| 20.11.2025 | 11,00 | 11,15 | 10,91 | 10,91 | -1,42% | 6.193,00 |
| 19.11.2025 | 11,07 | 11,07 | 11,07 | 11,07 | 0,14% | 1.461,00 |
| 18.11.2025 | 11,13 | 11,13 | 10,95 | 11,05 | 0,36% | 2.033,00 |
| 17.11.2025 | 11,19 | 11,20 | 11,01 | 11,01 | 0,09% | 3.217,00 |
| 14.11.2025 | 10,99 | 11,00 | 10,98 | 11,00 | -0,90% | 487,00 |
| 12.11.2025 | 11,05 | 11,33 | 11,04 | 11,10 | 1,83% | 12.461,00 |
| 11.11.2025 | 10,90 | 11,05 | 10,86 | 10,90 | -0,86% | 5.504,00 |
| 10.11.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,50% | 535,00 |
| 07.11.2025 | 11,24 | 11,24 | 11,05 | 11,05 | 0,45% | 2.786,00 |
| 06.11.2025 | 10,86 | 11,00 | 10,86 | 11,00 | -0,76% | 3.748,00 |
| 05.11.2025 | 10,85 | 11,08 | 10,85 | 11,08 | -0,76% | 738,00 |