Echtzeit-Aktienkurs Nuveen Connecticut Quality Municipal Income Fund
Bid:
Ask:
Aktienkurse zur Nuveen Connecticut Quality Municipal Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2019 | 12,13 | 12,15 | 12,04 | 12,04 | -0,50% | - |
| 14.11.2019 | 12,11 | 12,13 | 11,78 | 12,10 | 0,00% | - |
| 13.11.2019 | 12,17 | 12,55 | 11,76 | 12,10 | -0,45% | - |
| 12.11.2019 | 12,33 | 12,60 | 11,90 | 12,15 | -0,53% | - |
| 11.11.2019 | 12,28 | 12,70 | 11,81 | 12,22 | 3,47% | - |
| 08.11.2019 | 12,61 | 12,61 | 11,81 | 11,81 | -2,56% | - |
| 07.11.2019 | 12,34 | 12,34 | 11,85 | 12,12 | -0,82% | - |
| 06.11.2019 | 12,54 | 12,54 | 11,93 | 12,22 | -10,48% | - |
| 05.11.2019 | 13,47 | 13,95 | 13,13 | 13,65 | 0,11% | - |
| 04.11.2019 | 13,22 | 14,07 | 13,22 | 13,63 | 0,18% | - |
| 31.10.2019 | 13,77 | 13,77 | 13,27 | 13,61 | 0,44% | - |
| 30.10.2019 | 13,93 | 13,93 | 13,48 | 13,55 | 0,33% | - |
| 29.10.2019 | 13,40 | 13,86 | 13,09 | 13,50 | 3,21% | - |
| 28.10.2019 | 13,52 | 13,87 | 13,08 | 13,08 | -0,08% | - |
| 25.10.2019 | 13,37 | 13,80 | 13,05 | 13,09 | -1,02% | - |
| 24.10.2019 | 13,54 | 13,71 | 13,23 | 13,23 | -2,51% | - |
| 23.10.2019 | 13,53 | 13,57 | 13,05 | 13,57 | 0,07% | - |
| 22.10.2019 | 13,48 | 13,57 | 13,02 | 13,56 | 4,11% | - |
| 21.10.2019 | 13,54 | 13,54 | 13,02 | 13,02 | -0,34% | - |
| 18.10.2019 | 13,55 | 13,55 | 13,07 | 13,07 | -1,17% | - |
| 17.10.2019 | 13,57 | 13,57 | 13,22 | 13,22 | -2,07% | - |
| 16.10.2019 | 13,54 | 13,62 | 13,13 | 13,50 | 0,15% | - |
| 15.10.2019 | 14,04 | 14,04 | 13,48 | 13,48 | 0,11% | - |
| 14.10.2019 | 13,53 | 13,57 | 13,20 | 13,47 | -0,04% | - |
| 11.10.2019 | 13,58 | 13,58 | 13,09 | 13,47 | -0,48% | - |
| 10.10.2019 | 13,16 | 13,78 | 12,93 | 13,54 | -0,11% | - |
| 09.10.2019 | 13,61 | 13,63 | 13,55 | 13,55 | 0,15% | - |
| 08.10.2019 | 13,78 | 13,78 | 13,27 | 13,53 | 0,07% | - |
| 07.10.2019 | 13,08 | 13,63 | 0,00 | 13,52 | -0,18% | - |
| 04.10.2019 | 13,05 | 13,71 | 12,68 | 13,55 | -0,11% | - |
| 03.10.2019 | 13,49 | 13,58 | 13,18 | 13,56 | 0,82% | - |
| 02.10.2019 | 13,98 | 13,98 | 13,44 | 13,45 | 0,49% | - |
| 01.10.2019 | 13,56 | 13,56 | 13,23 | 13,39 | -0,26% | - |
| 30.09.2019 | 13,42 | 13,46 | 12,97 | 13,42 | 0,07% | - |
| 27.09.2019 | 13,39 | 13,42 | 13,31 | 13,41 | 0,64% | - |
| 26.09.2019 | 13,41 | 13,46 | 12,89 | 13,33 | -0,45% | - |
| 25.09.2019 | 13,83 | 13,85 | 13,30 | 13,39 | 0,34% | - |
| 24.09.2019 | 13,32 | 13,34 | 13,32 | 13,34 | 0,87% | 1.268,00 |
| 23.09.2019 | 13,27 | 13,31 | 12,79 | 13,23 | -0,19% | - |
| 20.09.2019 | 13,22 | 13,25 | 13,22 | 13,25 | 0,30% | 1.590,00 |
| 19.09.2019 | 13,25 | 13,25 | 13,21 | 13,21 | 0,15% | 936,00 |
| 18.09.2019 | 13,14 | 13,19 | 13,12 | 13,19 | 0,46% | 1.544,00 |
| 17.09.2019 | 13,17 | 13,17 | 13,12 | 13,13 | -0,45% | 4.798,00 |
| 16.09.2019 | 13,30 | 13,30 | 13,19 | 13,19 | -0,53% | 1.215,00 |
| 13.09.2019 | 13,28 | 13,31 | 13,25 | 13,26 | -0,82% | 2.536,00 |
| 12.09.2019 | 13,42 | 13,42 | 13,31 | 13,37 | -0,74% | 1.446,00 |
| 11.09.2019 | 13,47 | 13,47 | 13,47 | 13,47 | -0,74% | 200,00 |
| 10.09.2019 | 13,54 | 14,20 | 13,51 | 13,57 | 0,30% | - |
| 09.09.2019 | 13,51 | 13,53 | 13,51 | 13,53 | -0,29% | 419,00 |
| 06.09.2019 | 13,57 | 13,57 | 13,57 | 13,57 | 0,30% | 324,00 |
| 05.09.2019 | 13,58 | 13,58 | 13,53 | 13,53 | -0,66% | 1.444,00 |
| 04.09.2019 | 13,55 | 13,62 | 13,55 | 13,62 | 0,37% | 855,00 |
| 03.09.2019 | 13,57 | 13,57 | 13,57 | 13,57 | 0,11% | 100,00 |
| 30.08.2019 | 14,19 | 15,16 | 13,55 | 13,56 | -0,11% | - |
| 29.08.2019 | 13,57 | 13,57 | 13,57 | 13,57 | -0,07% | 200,00 |
| 28.08.2019 | 13,56 | 14,21 | 13,08 | 13,58 | 0,44% | - |
| 27.08.2019 | 13,55 | 13,55 | 13,52 | 13,52 | 0,07% | 384,00 |
| 26.08.2019 | 13,51 | 13,51 | 13,51 | 13,51 | -3,15% | 289,00 |
| 23.08.2019 | 13,46 | 14,54 | 12,39 | 13,95 | 3,33% | - |
| 22.08.2019 | 13,50 | 13,50 | 13,50 | 13,50 | 0,15% | 600,00 |
| 21.08.2019 | 13,48 | 13,48 | 13,48 | 13,48 | -0,07% | 112,00 |
| 20.08.2019 | 13,51 | 13,51 | 13,49 | 13,49 | 0,52% | 1.200,00 |
| 19.08.2019 | 13,43 | 13,44 | 13,42 | 13,42 | -0,59% | 1.417,00 |
| 16.08.2019 | 13,47 | 13,50 | 13,46 | 13,50 | 0,00% | 875,00 |
| 15.08.2019 | 13,50 | 13,50 | 13,50 | 13,50 | -0,15% | 665,00 |
| 14.08.2019 | 13,52 | 13,52 | 13,52 | 13,52 | -0,07% | 203,00 |
| 13.08.2019 | 13,55 | 13,55 | 13,53 | 13,53 | -0,26% | 724,00 |
| 12.08.2019 | 13,57 | 13,57 | 13,57 | 13,57 | -0,22% | 144,00 |
| 09.08.2019 | 13,73 | 13,73 | 12,94 | 13,60 | 0,52% | - |
| 08.08.2019 | 13,72 | 13,72 | 12,93 | 13,53 | 0,04% | - |
| 07.08.2019 | 13,52 | 13,52 | 13,52 | 13,52 | 0,15% | 100,00 |
| 06.08.2019 | 13,50 | 13,50 | 13,50 | 13,50 | -0,15% | 300,00 |
| 05.08.2019 | 13,53 | 13,53 | 13,52 | 13,52 | 0,26% | 400,00 |
| 02.08.2019 | 15,06 | 15,06 | 13,42 | 13,49 | 0,11% | - |
| 01.08.2019 | 13,47 | 13,47 | 13,47 | 13,47 | 0,64% | 300,00 |
| 31.07.2019 | 14,05 | 14,05 | 13,37 | 13,39 | -0,19% | - |
| 30.07.2019 | 13,38 | 13,41 | 13,38 | 13,41 | 0,37% | 3.639,00 |
| 29.07.2019 | 13,36 | 13,36 | 13,36 | 13,36 | 0,68% | 178,00 |
| 26.07.2019 | 13,27 | 13,27 | 13,26 | 13,27 | 0,23% | 1.493,00 |
| 25.07.2019 | 13,27 | 13,27 | 13,24 | 13,24 | 0,08% | 377,00 |
| 24.07.2019 | 13,23 | 13,23 | 13,23 | 13,23 | 0,15% | 152,00 |
| 23.07.2019 | 13,21 | 13,21 | 13,21 | 13,21 | 0,23% | 200,00 |
| 22.07.2019 | 13,16 | 13,18 | 13,16 | 13,18 | 0,08% | 500,00 |
| 19.07.2019 | 13,17 | 13,17 | 13,17 | 13,17 | -4,70% | 100,00 |
| 18.07.2019 | 12,44 | 13,91 | 12,44 | 13,82 | 5,02% | - |
| 17.07.2019 | 13,17 | 13,62 | 12,45 | 13,16 | 0,00% | - |
| 16.07.2019 | 13,16 | 13,16 | 13,16 | 13,16 | -0,15% | 304,00 |
| 15.07.2019 | 13,12 | 13,18 | 13,12 | 13,18 | 0,92% | 1.387,00 |
| 12.07.2019 | 13,07 | 13,09 | 13,06 | 13,06 | -0,23% | 462,00 |
| 11.07.2019 | 13,09 | 13,09 | 13,09 | 13,09 | -3,36% | 400,00 |
| 10.07.2019 | 13,53 | 13,55 | 13,02 | 13,55 | 3,95% | - |
| 09.07.2019 | 13,04 | 13,04 | 13,03 | 13,03 | 0,23% | 418,00 |
| 08.07.2019 | 13,00 | 13,00 | 13,00 | 13,00 | 0,15% | 100,00 |
| 05.07.2019 | 12,97 | 12,98 | 12,97 | 12,98 | -0,23% | 1.100,00 |
| 03.07.2019 | 13,01 | 13,01 | 13,01 | 13,01 | 0,39% | 101,00 |
| 02.07.2019 | 12,94 | 12,96 | 12,94 | 12,96 | 0,39% | 2.095,00 |
| 01.07.2019 | 12,94 | 12,95 | 12,91 | 12,91 | -0,46% | 1.900,00 |
| 28.06.2019 | 12,97 | 12,99 | 12,97 | 12,97 | -0,84% | 3.517,00 |
| 27.06.2019 | 13,01 | 13,70 | 13,01 | 13,08 | 0,85% | - |
| 26.06.2019 | 12,99 | 13,00 | 12,97 | 12,97 | -0,31% | 9.906,00 |