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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |