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 |
|---|---|---|---|---|---|---|
| 14.10.2025 | 11,05 | 11,05 | 10,89 | 10,89 | -0,37% | 2.833,00 |
| 13.10.2025 | 11,17 | 11,18 | 10,70 | 10,93 | -0,86% | 14.030,00 |
| 10.10.2025 | 11,11 | 11,11 | 11,00 | 11,03 | 0,23% | 4.251,00 |
| 09.10.2025 | 10,97 | 11,08 | 10,84 | 11,00 | 0,46% | 14.119,00 |
| 08.10.2025 | 11,02 | 11,02 | 10,95 | 10,95 | -0,45% | 735,00 |
| 07.10.2025 | 10,95 | 11,04 | 10,95 | 11,00 | -0,36% | 5.440,00 |
| 06.10.2025 | 11,04 | 11,04 | 11,04 | 11,04 | -0,09% | 540,00 |
| 02.10.2025 | 11,05 | 11,05 | 11,00 | 11,05 | 0,64% | 4.063,00 |
| 01.10.2025 | 11,11 | 11,19 | 10,90 | 10,98 | -0,18% | 9.093,00 |
| 30.09.2025 | 10,94 | 11,00 | 10,94 | 11,00 | -0,31% | 1.228,00 |
| 29.09.2025 | 10,98 | 11,03 | 10,95 | 11,03 | 0,68% | 881,00 |
| 26.09.2025 | 11,00 | 11,32 | 10,86 | 10,96 | 0,09% | 5.393,00 |
| 25.09.2025 | 10,99 | 10,99 | 10,95 | 10,95 | -0,67% | 1.085,00 |
| 24.09.2025 | 11,13 | 11,22 | 10,87 | 11,02 | -0,60% | 12.545,00 |
| 23.09.2025 | 11,15 | 11,16 | 10,87 | 11,09 | -0,54% | 21.585,00 |
| 22.09.2025 | 11,10 | 11,16 | 10,94 | 11,15 | -0,06% | 6.431,00 |
| 19.09.2025 | 11,32 | 11,32 | 11,16 | 11,16 | -1,27% | 1.146,00 |
| 18.09.2025 | 11,30 | 11,30 | 11,29 | 11,30 | -0,09% | 5.601,00 |
| 17.09.2025 | 11,25 | 11,31 | 11,16 | 11,31 | 0,98% | 1.320,00 |
| 16.09.2025 | 10,93 | 11,22 | 10,88 | 11,20 | -0,18% | 14.617,00 |
| 15.09.2025 | 11,28 | 11,29 | 11,03 | 11,22 | -0,09% | 4.989,00 |
| 12.09.2025 | 11,21 | 11,25 | 11,18 | 11,23 | -0,26% | 6.141,00 |
| 11.09.2025 | 11,15 | 11,26 | 11,12 | 11,26 | 0,99% | 4.260,00 |
| 10.09.2025 | 11,07 | 11,25 | 11,00 | 11,15 | 0,45% | 31.530,00 |
| 09.09.2025 | 11,05 | 11,10 | 10,84 | 11,10 | 0,08% | 14.049,00 |
| 08.09.2025 | 10,96 | 11,10 | 10,91 | 11,09 | 1,68% | 16.402,00 |
| 05.09.2025 | 11,00 | 11,01 | 10,85 | 10,91 | -1,27% | 4.175,00 |
| 04.09.2025 | 10,87 | 11,05 | 10,87 | 11,05 | 2,11% | 1.910,00 |
| 03.09.2025 | 11,04 | 11,04 | 10,80 | 10,82 | -0,92% | 4.686,00 |
| 02.09.2025 | 11,00 | 11,14 | 10,87 | 10,92 | -0,59% | 3.565,00 |
| 29.08.2025 | 10,89 | 11,09 | 10,86 | 10,98 | 1,15% | 5.133,00 |
| 28.08.2025 | 10,95 | 11,05 | 10,86 | 10,86 | -1,59% | 10.499,00 |
| 27.08.2025 | 10,89 | 11,12 | 10,87 | 11,04 | 1,47% | 15.259,00 |
| 26.08.2025 | 10,88 | 10,88 | 10,88 | 10,88 | -0,69% | 1.420,00 |
| 25.08.2025 | 10,99 | 11,09 | 10,85 | 10,95 | -0,36% | 12.306,00 |
| 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% | 1.047,00 |
| 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 | -1,73% | 1.033,00 |
| 25.07.2025 | 10,95 | 10,95 | 10,71 | 10,95 | -0,46% | 7.030,00 |
| 24.07.2025 | 11,02 | 11,02 | 10,76 | 11,00 | 2,25% | 1.288,00 |
| 23.07.2025 | 11,11 | 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 | 11,15 | 11,20 | 10,50 | 10,60 | -5,86% | 3.459,00 |
| 15.07.2025 | 10,68 | 11,47 | 10,68 | 11,26 | 5,23% | 12.614,00 |
| 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 | 10,30 | 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 | 10,36 | 10,37 | 10,32 | 10,35 | -0,14% | 14.588,00 |
| 30.06.2025 | 10,37 | 10,37 | 10,35 | 10,37 | 0,33% | 2.347,00 |
| 26.06.2025 | 10,26 | 10,33 | 10,26 | 10,33 | -0,38% | 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 | -1,09% | 6.066,00 |
| 23.06.2025 | 10,37 | 10,37 | 10,30 | 10,33 | -0,36% | 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 | -0,39% | 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 | 10,60 | 10,89 | 10,60 | 10,75 | 3,15% | 7.593,00 |
| 03.06.2025 | 10,65 | 10,65 | 10,40 | 10,42 | -0,84% | 3.254,00 |
| 02.06.2025 | 10,50 | 10,65 | 10,50 | 10,51 | -1,58% | 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 |