NYSE - Delayed Quote • USD
Nuveen Pennsylvania Quality Municipal Income Fund (NQP)
As of 11:40 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 11.48 | 11.49 | 11.45 | 11.49 | 11.49 | 3,573 |
Apr 25, 2024 | 11.46 | 11.49 | 11.45 | 11.47 | 11.47 | 50,200 |
Apr 24, 2024 | 11.51 | 11.55 | 11.48 | 11.51 | 11.51 | 34,200 |
Apr 23, 2024 | 11.48 | 11.54 | 11.48 | 11.53 | 11.53 | 38,100 |
Apr 22, 2024 | 11.45 | 11.51 | 11.45 | 11.47 | 11.47 | 42,300 |
Apr 19, 2024 | 11.54 | 11.54 | 11.47 | 11.49 | 11.49 | 30,500 |
Apr 18, 2024 | 11.48 | 11.52 | 11.46 | 11.46 | 11.46 | 46,200 |
Apr 17, 2024 | 11.52 | 11.55 | 11.49 | 11.51 | 11.51 | 27,900 |
Apr 16, 2024 | 11.48 | 11.53 | 11.46 | 11.50 | 11.50 | 33,400 |
Apr 15, 2024 | 11.56 | 11.61 | 11.51 | 11.52 | 11.52 | 95,100 |
Apr 12, 2024 | 0.05 Dividend | |||||
Apr 12, 2024 | 11.61 | 11.67 | 11.58 | 11.60 | 11.60 | 68,100 |
Apr 11, 2024 | 11.70 | 11.70 | 11.61 | 11.63 | 11.58 | 26,500 |
Apr 10, 2024 | 11.67 | 11.67 | 11.63 | 11.64 | 11.59 | 52,500 |
Apr 9, 2024 | 11.73 | 11.77 | 11.71 | 11.71 | 11.66 | 69,700 |
Apr 8, 2024 | 11.76 | 11.77 | 11.74 | 11.75 | 11.70 | 51,700 |
Apr 5, 2024 | 11.74 | 11.74 | 11.72 | 11.73 | 11.68 | 39,000 |
Apr 4, 2024 | 11.74 | 11.78 | 11.74 | 11.75 | 11.70 | 33,300 |
Apr 3, 2024 | 11.70 | 11.77 | 11.68 | 11.74 | 11.69 | 62,200 |
Apr 2, 2024 | 11.76 | 11.80 | 11.72 | 11.77 | 11.72 | 102,300 |
Apr 1, 2024 | 11.84 | 11.86 | 11.74 | 11.80 | 11.75 | 134,400 |
Mar 28, 2024 | 11.81 | 11.85 | 11.80 | 11.82 | 11.77 | 57,300 |
Mar 27, 2024 | 11.82 | 11.83 | 11.78 | 11.82 | 11.77 | 95,100 |
Mar 26, 2024 | 11.75 | 11.82 | 11.75 | 11.78 | 11.73 | 53,200 |
Mar 25, 2024 | 11.76 | 11.82 | 11.74 | 11.78 | 11.73 | 40,600 |
Mar 22, 2024 | 11.83 | 11.89 | 11.75 | 11.77 | 11.72 | 78,500 |
Mar 21, 2024 | 11.83 | 11.89 | 11.80 | 11.83 | 11.78 | 73,400 |
Mar 20, 2024 | 11.81 | 11.88 | 11.81 | 11.85 | 11.80 | 77,500 |
Mar 19, 2024 | 11.83 | 11.86 | 11.80 | 11.85 | 11.80 | 98,600 |
Mar 18, 2024 | 11.78 | 11.81 | 11.76 | 11.80 | 11.75 | 57,200 |
Mar 15, 2024 | 11.72 | 11.76 | 11.70 | 11.75 | 11.70 | 27,000 |
Mar 14, 2024 | 0.05 Dividend | |||||
Mar 14, 2024 | 11.76 | 11.78 | 11.63 | 11.72 | 11.67 | 98,900 |
Mar 13, 2024 | 11.83 | 11.85 | 11.81 | 11.82 | 11.73 | 37,900 |
Mar 12, 2024 | 11.81 | 11.84 | 11.79 | 11.80 | 11.71 | 79,800 |
Mar 11, 2024 | 11.84 | 11.85 | 11.80 | 11.81 | 11.72 | 66,700 |
Mar 8, 2024 | 11.80 | 11.84 | 11.80 | 11.81 | 11.72 | 37,000 |
Mar 7, 2024 | 11.75 | 11.80 | 11.75 | 11.78 | 11.69 | 39,300 |
Mar 6, 2024 | 11.73 | 11.77 | 11.73 | 11.75 | 11.66 | 52,400 |
Mar 5, 2024 | 11.68 | 11.75 | 11.68 | 11.74 | 11.65 | 56,000 |
Mar 4, 2024 | 11.70 | 11.74 | 11.65 | 11.68 | 11.59 | 89,900 |
Mar 1, 2024 | 11.64 | 11.70 | 11.58 | 11.65 | 11.56 | 62,500 |
Feb 29, 2024 | 11.57 | 11.61 | 11.57 | 11.59 | 11.50 | 34,800 |
Feb 28, 2024 | 11.52 | 11.61 | 11.52 | 11.54 | 11.45 | 46,100 |
Feb 27, 2024 | 11.58 | 11.62 | 11.52 | 11.52 | 11.43 | 43,700 |
Feb 26, 2024 | 11.68 | 11.70 | 11.56 | 11.58 | 11.49 | 71,500 |
Feb 23, 2024 | 11.70 | 11.70 | 11.67 | 11.69 | 11.60 | 32,000 |
Feb 22, 2024 | 11.68 | 11.74 | 11.65 | 11.66 | 11.57 | 70,500 |
Feb 21, 2024 | 11.68 | 11.76 | 11.63 | 11.66 | 11.57 | 64,000 |
Feb 20, 2024 | 11.60 | 11.69 | 11.60 | 11.64 | 11.55 | 61,800 |
Feb 16, 2024 | 11.63 | 11.65 | 11.62 | 11.63 | 11.54 | 8,600 |
Feb 15, 2024 | 11.65 | 11.69 | 11.64 | 11.68 | 11.59 | 33,800 |
Feb 14, 2024 | 0.03 Dividend | |||||
Feb 14, 2024 | 11.60 | 11.64 | 11.58 | 11.62 | 11.53 | 54,500 |
Feb 13, 2024 | 11.61 | 11.68 | 11.55 | 11.60 | 11.48 | 42,800 |
Feb 12, 2024 | 11.68 | 11.77 | 11.68 | 11.75 | 11.62 | 40,500 |
Feb 9, 2024 | 11.72 | 11.78 | 11.72 | 11.75 | 11.62 | 46,300 |
Feb 8, 2024 | 11.67 | 11.74 | 11.67 | 11.73 | 11.61 | 24,100 |
Feb 7, 2024 | 11.70 | 11.75 | 11.70 | 11.73 | 11.61 | 61,900 |
Feb 6, 2024 | 11.63 | 11.73 | 11.62 | 11.70 | 11.58 | 49,000 |
Feb 5, 2024 | 11.63 | 11.66 | 11.61 | 11.64 | 11.52 | 114,700 |
Feb 2, 2024 | 11.65 | 11.69 | 11.65 | 11.68 | 11.56 | 44,600 |
Feb 1, 2024 | 11.77 | 11.82 | 11.72 | 11.76 | 11.63 | 69,000 |
Jan 31, 2024 | 11.73 | 11.73 | 11.67 | 11.70 | 11.58 | 38,500 |
Jan 30, 2024 | 11.60 | 11.64 | 11.60 | 11.63 | 11.51 | 24,200 |
Jan 29, 2024 | 11.54 | 11.58 | 11.48 | 11.56 | 11.44 | 44,900 |
Jan 26, 2024 | 11.51 | 11.54 | 11.48 | 11.49 | 11.37 | 39,400 |
Jan 25, 2024 | 11.51 | 11.57 | 11.51 | 11.54 | 11.42 | 25,500 |
Jan 24, 2024 | 11.52 | 11.53 | 11.48 | 11.48 | 11.36 | 35,200 |
Jan 23, 2024 | 11.47 | 11.51 | 11.47 | 11.50 | 11.38 | 34,800 |
Jan 22, 2024 | 11.52 | 11.60 | 11.48 | 11.51 | 11.39 | 42,700 |
Jan 19, 2024 | 11.47 | 11.48 | 11.36 | 11.47 | 11.35 | 43,300 |
Jan 18, 2024 | 11.54 | 11.54 | 11.46 | 11.47 | 11.35 | 34,600 |
Jan 17, 2024 | 11.59 | 11.61 | 11.53 | 11.55 | 11.43 | 55,100 |
Jan 16, 2024 | 11.71 | 11.74 | 11.60 | 11.62 | 11.50 | 70,900 |
Jan 12, 2024 | 11.76 | 11.77 | 11.74 | 11.76 | 11.63 | 40,000 |
Jan 11, 2024 | 0.03 Dividend | |||||
Jan 11, 2024 | 11.66 | 11.77 | 11.66 | 11.71 | 11.59 | 114,500 |
Jan 10, 2024 | 11.73 | 11.76 | 11.71 | 11.73 | 11.57 | 89,600 |
Jan 9, 2024 | 11.69 | 11.76 | 11.69 | 11.74 | 11.58 | 36,200 |
Jan 8, 2024 | 11.66 | 11.77 | 11.66 | 11.73 | 11.57 | 180,500 |
Jan 5, 2024 | 11.66 | 11.68 | 11.64 | 11.65 | 11.49 | 46,200 |
Jan 4, 2024 | 11.61 | 11.68 | 11.61 | 11.64 | 11.48 | 55,300 |
Jan 3, 2024 | 11.56 | 11.65 | 11.56 | 11.65 | 11.49 | 21,300 |
Jan 2, 2024 | 11.54 | 11.61 | 11.54 | 11.59 | 11.43 | 63,800 |
Dec 29, 2023 | 11.57 | 11.59 | 11.55 | 11.58 | 11.42 | 98,700 |
Dec 28, 2023 | 11.60 | 11.61 | 11.56 | 11.56 | 11.40 | 126,300 |
Dec 27, 2023 | 11.59 | 11.61 | 11.57 | 11.59 | 11.43 | 94,100 |
Dec 26, 2023 | 11.54 | 11.59 | 11.51 | 11.59 | 11.43 | 61,100 |
Dec 22, 2023 | 11.49 | 11.54 | 11.49 | 11.51 | 11.36 | 82,500 |
Dec 21, 2023 | 11.47 | 11.54 | 11.47 | 11.50 | 11.35 | 117,700 |
Dec 20, 2023 | 11.44 | 11.52 | 11.44 | 11.50 | 11.35 | 83,500 |
Dec 19, 2023 | 11.44 | 11.50 | 11.41 | 11.47 | 11.32 | 95,100 |
Dec 18, 2023 | 11.36 | 11.48 | 11.36 | 11.46 | 11.31 | 80,200 |
Dec 15, 2023 | 11.42 | 11.47 | 11.32 | 11.42 | 11.27 | 212,200 |
Dec 14, 2023 | 0.03 Dividend | |||||
Dec 14, 2023 | 11.35 | 11.44 | 11.35 | 11.42 | 11.27 | 83,100 |
Dec 13, 2023 | 11.28 | 11.37 | 11.27 | 11.33 | 11.15 | 84,900 |
Dec 12, 2023 | 11.25 | 11.29 | 11.25 | 11.28 | 11.10 | 88,500 |
Dec 11, 2023 | 11.23 | 11.28 | 11.23 | 11.27 | 11.09 | 76,600 |
Dec 8, 2023 | 11.19 | 11.24 | 11.19 | 11.22 | 11.04 | 79,000 |
Dec 7, 2023 | 11.22 | 11.27 | 11.22 | 11.24 | 11.06 | 110,900 |
Dec 6, 2023 | 11.19 | 11.25 | 11.19 | 11.22 | 11.04 | 76,500 |
Dec 5, 2023 | 11.16 | 11.22 | 11.16 | 11.19 | 11.01 | 106,400 |
Dec 4, 2023 | 11.16 | 11.20 | 11.11 | 11.14 | 10.96 | 114,600 |
Dec 1, 2023 | 10.98 | 11.28 | 10.98 | 11.15 | 10.97 | 126,100 |
Nov 30, 2023 | 11.05 | 11.06 | 11.02 | 11.04 | 10.86 | 42,000 |
Nov 29, 2023 | 10.91 | 11.03 | 10.91 | 11.01 | 10.83 | 111,100 |
Nov 28, 2023 | 10.90 | 10.96 | 10.87 | 10.91 | 10.73 | 96,300 |
Nov 27, 2023 | 10.86 | 10.92 | 10.86 | 10.91 | 10.73 | 64,500 |
Nov 24, 2023 | 10.81 | 10.86 | 10.80 | 10.86 | 10.68 | 16,300 |
Nov 22, 2023 | 10.83 | 10.87 | 10.83 | 10.83 | 10.65 | 33,200 |
Nov 21, 2023 | 10.79 | 10.82 | 10.79 | 10.82 | 10.64 | 22,800 |
Nov 20, 2023 | 10.75 | 10.78 | 10.71 | 10.78 | 10.60 | 57,800 |
Nov 17, 2023 | 10.68 | 10.72 | 10.66 | 10.70 | 10.53 | 157,000 |
Nov 16, 2023 | 10.59 | 10.69 | 10.59 | 10.66 | 10.49 | 121,600 |
Nov 15, 2023 | 10.58 | 10.58 | 10.51 | 10.53 | 10.36 | 120,800 |
Nov 14, 2023 | 0.03 Dividend | |||||
Nov 14, 2023 | 10.48 | 10.58 | 10.48 | 10.55 | 10.38 | 61,700 |
Nov 13, 2023 | 10.37 | 10.43 | 10.37 | 10.42 | 10.22 | 79,100 |
Nov 10, 2023 | 10.35 | 10.42 | 10.35 | 10.39 | 10.19 | 41,100 |
Nov 9, 2023 | 10.38 | 10.42 | 10.32 | 10.33 | 10.13 | 65,300 |
Nov 8, 2023 | 10.30 | 10.40 | 10.30 | 10.39 | 10.19 | 273,400 |
Nov 7, 2023 | 10.15 | 10.31 | 10.15 | 10.30 | 10.10 | 95,800 |
Nov 6, 2023 | 10.17 | 10.17 | 10.10 | 10.15 | 9.95 | 161,100 |
Nov 3, 2023 | 10.11 | 10.22 | 10.11 | 10.17 | 9.97 | 66,000 |
Nov 2, 2023 | 9.96 | 10.02 | 9.96 | 10.02 | 9.83 | 75,400 |
Nov 1, 2023 | 9.78 | 9.90 | 9.76 | 9.87 | 9.68 | 60,200 |
Oct 31, 2023 | 9.75 | 9.79 | 9.75 | 9.77 | 9.58 | 41,200 |
Oct 30, 2023 | 9.72 | 9.77 | 9.69 | 9.73 | 9.54 | 51,400 |
Oct 27, 2023 | 9.74 | 9.74 | 9.68 | 9.72 | 9.53 | 34,200 |
Oct 26, 2023 | 9.65 | 9.76 | 9.65 | 9.71 | 9.52 | 76,100 |
Oct 25, 2023 | 9.75 | 9.75 | 9.68 | 9.70 | 9.51 | 46,800 |
Oct 24, 2023 | 9.82 | 9.89 | 9.77 | 9.80 | 9.61 | 52,300 |
Oct 23, 2023 | 9.72 | 9.81 | 9.72 | 9.75 | 9.56 | 62,400 |
Oct 20, 2023 | 9.72 | 9.79 | 9.72 | 9.77 | 9.58 | 160,500 |
Oct 19, 2023 | 9.82 | 9.82 | 9.74 | 9.75 | 9.56 | 140,400 |
Oct 18, 2023 | 9.94 | 10.03 | 9.79 | 9.81 | 9.62 | 156,700 |
Oct 17, 2023 | 10.04 | 10.04 | 9.96 | 9.98 | 9.79 | 40,700 |
Oct 16, 2023 | 10.08 | 10.12 | 10.06 | 10.07 | 9.87 | 61,400 |
Oct 13, 2023 | 10.14 | 10.20 | 10.10 | 10.12 | 9.92 | 55,400 |
Oct 12, 2023 | 0.03 Dividend | |||||
Oct 12, 2023 | 10.16 | 10.18 | 10.08 | 10.09 | 9.89 | 54,200 |
Oct 11, 2023 | 10.16 | 10.18 | 10.13 | 10.15 | 9.92 | 38,900 |
Oct 10, 2023 | 10.00 | 10.08 | 10.00 | 10.08 | 9.86 | 29,000 |
Oct 9, 2023 | 9.93 | 10.04 | 9.92 | 10.03 | 9.81 | 86,100 |
Oct 6, 2023 | 9.92 | 9.99 | 9.91 | 9.95 | 9.73 | 100,900 |
Oct 5, 2023 | 10.05 | 10.06 | 9.97 | 9.99 | 9.77 | 55,600 |
Oct 4, 2023 | 10.03 | 10.10 | 10.03 | 10.06 | 9.84 | 37,700 |
Oct 3, 2023 | 10.11 | 10.11 | 10.00 | 10.03 | 9.81 | 155,000 |
Oct 2, 2023 | 10.16 | 10.19 | 10.08 | 10.09 | 9.87 | 83,300 |
Sep 29, 2023 | 10.15 | 10.26 | 10.15 | 10.17 | 9.94 | 53,300 |
Sep 28, 2023 | 10.11 | 10.21 | 10.11 | 10.13 | 9.90 | 57,200 |
Sep 27, 2023 | 10.34 | 10.34 | 10.19 | 10.19 | 9.96 | 36,700 |
Sep 26, 2023 | 10.35 | 10.36 | 10.30 | 10.34 | 10.11 | 74,100 |
Sep 25, 2023 | 10.42 | 10.44 | 10.34 | 10.35 | 10.12 | 77,100 |
Sep 22, 2023 | 10.47 | 10.53 | 10.44 | 10.49 | 10.26 | 85,000 |
Sep 21, 2023 | 10.55 | 10.55 | 10.50 | 10.50 | 10.27 | 37,700 |
Sep 20, 2023 | 10.61 | 10.65 | 10.60 | 10.60 | 10.36 | 81,500 |
Sep 19, 2023 | 10.61 | 10.67 | 10.57 | 10.59 | 10.35 | 66,700 |
Sep 18, 2023 | 10.61 | 10.67 | 10.61 | 10.61 | 10.37 | 40,200 |
Sep 15, 2023 | 10.64 | 10.69 | 10.61 | 10.61 | 10.37 | 61,500 |
Sep 14, 2023 | 0.03 Dividend | |||||
Sep 14, 2023 | 10.63 | 10.72 | 10.63 | 10.63 | 10.39 | 61,700 |
Sep 13, 2023 | 10.72 | 10.73 | 10.69 | 10.69 | 10.42 | 67,100 |
Sep 12, 2023 | 10.76 | 10.76 | 10.69 | 10.72 | 10.45 | 52,600 |
Sep 11, 2023 | 10.77 | 10.83 | 10.73 | 10.77 | 10.50 | 90,000 |
Sep 8, 2023 | 10.84 | 10.85 | 10.73 | 10.76 | 10.49 | 56,000 |
Sep 7, 2023 | 10.86 | 10.89 | 10.85 | 10.88 | 10.61 | 34,000 |
Sep 6, 2023 | 10.90 | 10.90 | 10.88 | 10.89 | 10.62 | 89,000 |
Sep 5, 2023 | 10.93 | 10.97 | 10.87 | 10.87 | 10.60 | 40,200 |
Sep 1, 2023 | 11.00 | 11.03 | 10.88 | 10.89 | 10.62 | 45,500 |
Aug 31, 2023 | 10.96 | 11.02 | 10.92 | 10.99 | 10.72 | 75,200 |
Aug 30, 2023 | 10.93 | 10.98 | 10.93 | 10.94 | 10.67 | 35,900 |
Aug 29, 2023 | 10.90 | 10.96 | 10.87 | 10.95 | 10.68 | 24,000 |
Aug 28, 2023 | 10.87 | 10.93 | 10.87 | 10.90 | 10.63 | 34,300 |
Aug 25, 2023 | 10.89 | 10.89 | 10.86 | 10.87 | 10.60 | 20,600 |
Aug 24, 2023 | 10.87 | 10.91 | 10.87 | 10.88 | 10.61 | 31,600 |
Aug 23, 2023 | 10.87 | 10.93 | 10.87 | 10.91 | 10.64 | 21,600 |
Aug 22, 2023 | 10.82 | 10.89 | 10.82 | 10.84 | 10.57 | 46,600 |
Aug 21, 2023 | 10.87 | 10.90 | 10.84 | 10.85 | 10.58 | 29,500 |
Aug 18, 2023 | 11.00 | 11.03 | 10.88 | 10.88 | 10.61 | 44,600 |
Aug 17, 2023 | 11.06 | 11.06 | 11.01 | 11.03 | 10.76 | 9,800 |
Aug 16, 2023 | 11.12 | 11.16 | 11.04 | 11.04 | 10.77 | 17,000 |
Aug 15, 2023 | 11.07 | 11.16 | 11.07 | 11.10 | 10.82 | 37,300 |
Aug 14, 2023 | 0.03 Dividend | |||||
Aug 14, 2023 | 11.12 | 11.14 | 11.09 | 11.14 | 10.86 | 42,200 |
Aug 11, 2023 | 11.12 | 11.16 | 11.09 | 11.15 | 10.84 | 24,300 |
Aug 10, 2023 | 11.03 | 11.15 | 11.03 | 11.11 | 10.81 | 45,200 |
Aug 9, 2023 | 11.00 | 11.07 | 11.00 | 11.06 | 10.76 | 27,900 |
Aug 8, 2023 | 11.07 | 11.07 | 11.00 | 11.02 | 10.72 | 40,800 |
Aug 7, 2023 | 11.08 | 11.08 | 10.86 | 11.06 | 10.76 | 73,900 |
Aug 4, 2023 | 11.11 | 11.13 | 11.05 | 11.06 | 10.76 | 54,900 |
Aug 3, 2023 | 11.19 | 11.19 | 11.08 | 11.08 | 10.78 | 24,100 |
Aug 2, 2023 | 11.27 | 11.28 | 11.21 | 11.25 | 10.94 | 41,400 |
Aug 1, 2023 | 11.29 | 11.30 | 11.28 | 11.28 | 10.97 | 28,700 |
Jul 31, 2023 | 11.26 | 11.31 | 11.26 | 11.30 | 10.99 | 62,200 |
Jul 28, 2023 | 11.30 | 11.34 | 11.27 | 11.27 | 10.96 | 44,200 |
Jul 27, 2023 | 11.24 | 11.34 | 11.24 | 11.29 | 10.98 | 38,700 |
Jul 26, 2023 | 11.30 | 11.37 | 11.30 | 11.32 | 11.01 | 14,400 |
Jul 25, 2023 | 11.33 | 11.36 | 11.29 | 11.35 | 11.04 | 15,500 |
Jul 24, 2023 | 11.30 | 11.37 | 11.30 | 11.34 | 11.03 | 20,500 |
Jul 21, 2023 | 11.34 | 11.34 | 11.29 | 11.32 | 11.01 | 32,400 |
Jul 20, 2023 | 11.30 | 11.31 | 11.28 | 11.28 | 10.97 | 26,600 |
Jul 19, 2023 | 11.28 | 11.40 | 11.28 | 11.31 | 11.00 | 26,400 |
Jul 18, 2023 | 11.27 | 11.33 | 11.27 | 11.28 | 10.97 | 36,800 |
Jul 17, 2023 | 11.28 | 11.33 | 11.18 | 11.28 | 10.97 | 78,900 |
Jul 14, 2023 | 11.26 | 11.31 | 11.23 | 11.24 | 10.93 | 37,400 |
Jul 13, 2023 | 0.03 Dividend | |||||
Jul 13, 2023 | 11.22 | 11.27 | 11.22 | 11.25 | 10.94 | 52,500 |
Jul 12, 2023 | 11.22 | 11.27 | 11.19 | 11.24 | 10.90 | 54,000 |
Jul 11, 2023 | 11.23 | 11.28 | 11.14 | 11.18 | 10.85 | 37,900 |
Jul 10, 2023 | 11.16 | 11.27 | 11.16 | 11.24 | 10.90 | 30,900 |
Jul 7, 2023 | 11.10 | 11.30 | 11.08 | 11.19 | 10.86 | 53,700 |
Jul 6, 2023 | 11.29 | 11.29 | 11.07 | 11.15 | 10.82 | 75,200 |
Jul 5, 2023 | 11.33 | 11.36 | 11.25 | 11.36 | 11.02 | 50,700 |
Jul 3, 2023 | 11.31 | 11.37 | 11.26 | 11.29 | 10.95 | 34,900 |
Jun 30, 2023 | 11.25 | 11.26 | 11.22 | 11.24 | 10.90 | 31,700 |
Jun 29, 2023 | 11.23 | 11.28 | 11.17 | 11.20 | 10.86 | 35,500 |
Jun 28, 2023 | 11.20 | 11.26 | 11.20 | 11.26 | 10.92 | 31,400 |
Jun 27, 2023 | 11.15 | 11.23 | 11.15 | 11.17 | 10.84 | 33,800 |
Jun 26, 2023 | 11.11 | 11.22 | 11.11 | 11.12 | 10.79 | 57,800 |
Jun 23, 2023 | 11.14 | 11.19 | 11.11 | 11.13 | 10.80 | 87,700 |
Jun 22, 2023 | 11.07 | 11.10 | 11.07 | 11.09 | 10.76 | 39,300 |
Jun 21, 2023 | 11.07 | 11.08 | 11.03 | 11.08 | 10.75 | 23,300 |
Jun 20, 2023 | 11.04 | 11.08 | 11.04 | 11.05 | 10.72 | 39,500 |
Jun 16, 2023 | 11.05 | 11.10 | 11.05 | 11.07 | 10.74 | 57,900 |
Jun 15, 2023 | 11.04 | 11.10 | 11.04 | 11.10 | 10.77 | 49,000 |
Jun 14, 2023 | 0.03 Dividend | |||||
Jun 14, 2023 | 11.11 | 11.11 | 11.05 | 11.05 | 10.72 | 41,900 |
Jun 13, 2023 | 11.11 | 11.16 | 11.06 | 11.06 | 10.70 | 49,900 |
Jun 12, 2023 | 11.12 | 11.12 | 11.03 | 11.10 | 10.74 | 48,200 |
Jun 9, 2023 | 11.10 | 11.13 | 11.06 | 11.08 | 10.72 | 50,000 |
Jun 8, 2023 | 11.11 | 11.17 | 11.09 | 11.14 | 10.78 | 75,900 |
Jun 7, 2023 | 11.10 | 11.12 | 11.07 | 11.07 | 10.71 | 48,000 |
Jun 6, 2023 | 11.13 | 11.14 | 11.08 | 11.11 | 10.75 | 45,400 |
Jun 5, 2023 | 11.03 | 11.13 | 11.03 | 11.10 | 10.74 | 36,200 |
Jun 2, 2023 | 11.10 | 11.13 | 11.07 | 11.08 | 10.72 | 67,000 |
Jun 1, 2023 | 11.18 | 11.24 | 11.10 | 11.12 | 10.76 | 51,500 |
May 31, 2023 | 11.02 | 11.17 | 11.01 | 11.07 | 10.71 | 48,300 |
May 30, 2023 | 10.94 | 11.04 | 10.94 | 11.00 | 10.64 | 23,700 |
May 26, 2023 | 10.94 | 10.98 | 10.93 | 10.96 | 10.60 | 26,300 |
May 25, 2023 | 10.92 | 10.96 | 10.91 | 10.93 | 10.58 | 55,800 |
May 24, 2023 | 11.00 | 11.02 | 10.90 | 10.90 | 10.55 | 34,100 |
May 23, 2023 | 11.10 | 11.11 | 10.98 | 11.02 | 10.66 | 90,400 |
May 22, 2023 | 11.18 | 11.20 | 11.07 | 11.07 | 10.71 | 26,600 |
May 19, 2023 | 11.21 | 11.23 | 11.20 | 11.22 | 10.86 | 37,200 |
May 18, 2023 | 11.23 | 11.24 | 11.21 | 11.23 | 10.87 | 48,900 |
May 17, 2023 | 11.27 | 11.28 | 11.25 | 11.26 | 10.89 | 44,200 |
May 16, 2023 | 11.26 | 11.28 | 11.25 | 11.28 | 10.91 | 14,900 |
May 15, 2023 | 11.19 | 11.26 | 11.19 | 11.26 | 10.89 | 33,300 |
May 12, 2023 | 0.03 Dividend | |||||
May 12, 2023 | 11.22 | 11.25 | 11.21 | 11.22 | 10.86 | 42,700 |
May 11, 2023 | 11.36 | 11.36 | 11.25 | 11.28 | 10.89 | 89,200 |
May 10, 2023 | 11.33 | 11.36 | 11.29 | 11.36 | 10.96 | 101,100 |
May 9, 2023 | 11.32 | 11.32 | 11.27 | 11.30 | 10.90 | 59,100 |
May 8, 2023 | 11.26 | 11.31 | 11.26 | 11.29 | 10.90 | 78,400 |
May 5, 2023 | 11.24 | 11.32 | 11.22 | 11.32 | 10.92 | 23,300 |
May 4, 2023 | 11.20 | 11.23 | 11.18 | 11.22 | 10.83 | 18,100 |
May 3, 2023 | 11.16 | 11.23 | 11.13 | 11.19 | 10.80 | 52,200 |
May 2, 2023 | 11.20 | 11.24 | 11.16 | 11.20 | 10.81 | 80,100 |
May 1, 2023 | 11.38 | 11.38 | 11.16 | 11.16 | 10.77 | 42,600 |
Apr 28, 2023 | 11.29 | 11.39 | 11.25 | 11.34 | 10.94 | 52,900 |
Apr 27, 2023 | 11.28 | 11.28 | 11.22 | 11.26 | 10.87 | 20,200 |
Apr 26, 2023 | 11.24 | 11.25 | 11.22 | 11.22 | 10.83 | 39,300 |
Related Tickers
MHI Pioneer Municipal High Income Fund, Inc.
8.52
0.00%
NBH Neuberger Berman Municipal Fund Inc.
10.12
+0.05%
NNY Nuveen New York Municipal Value Fund
8.16
+0.37%
MGF MFS Government Markets Income Trust
3.1050
+1.80%
MIO Pioneer Municipal High Income Opportunities Fund, Inc.
11.09
-0.14%
MFM MFS Municipal Income Trust
5.09
+0.49%
MHN BlackRock MuniHoldings New York Quality Fund, Inc.
10.24
+0.39%
MHF Western Asset Municipal High Income Fund Inc.
6.80
-0.28%
MVF BlackRock MuniVest Fund, Inc.
6.81
+0.22%
SDHY PGIM Short Duration High Yield Opportunities Fund
15.07
+0.63%