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 |
|---|---|---|---|---|---|---|
| 24.02.2021 | 14,21 | 14,21 | 14,21 | 14,21 | 2,01% | - |
| 23.02.2021 | 15,36 | 15,36 | 13,42 | 13,93 | -3,20% | - |
| 22.02.2021 | 14,39 | 14,39 | 14,39 | 14,39 | 2,09% | - |
| 19.02.2021 | 13,60 | 14,09 | 13,60 | 14,09 | 0,82% | - |
| 18.02.2021 | 14,51 | 14,62 | 13,49 | 13,98 | -1,62% | - |
| 17.02.2021 | 14,56 | 15,29 | 13,69 | 14,21 | 1,54% | - |
| 16.02.2021 | 14,62 | 15,36 | 13,56 | 13,99 | -2,54% | - |
| 12.02.2021 | 14,46 | 14,46 | 14,00 | 14,36 | 2,94% | - |
| 11.02.2021 | 14,31 | 14,31 | 13,46 | 13,95 | -2,28% | - |
| 10.02.2021 | 14,11 | 14,65 | 14,11 | 14,27 | 2,29% | - |
| 09.02.2021 | 14,65 | 14,70 | 13,48 | 13,95 | -3,66% | - |
| 08.02.2021 | 14,46 | 15,46 | 14,35 | 14,48 | -0,62% | - |
| 05.02.2021 | 15,10 | 15,10 | 13,97 | 14,57 | 1,85% | - |
| 04.02.2021 | 14,45 | 14,45 | 14,31 | 14,31 | 0,35% | - |
| 03.02.2021 | 14,07 | 14,26 | 14,07 | 14,26 | -0,18% | - |
| 02.02.2021 | 14,45 | 14,45 | 13,96 | 14,28 | 0,28% | - |
| 01.02.2021 | 14,45 | 14,45 | 14,11 | 14,24 | 0,71% | - |
| 28.01.2021 | 14,30 | 14,30 | 13,80 | 14,14 | -0,56% | - |
| 27.01.2021 | 14,56 | 14,56 | 14,22 | 14,22 | 0,85% | - |
| 26.01.2021 | 14,15 | 14,45 | 14,08 | 14,10 | 2,29% | - |
| 25.01.2021 | 14,29 | 14,29 | 13,79 | 13,79 | -2,03% | - |
| 22.01.2021 | 14,01 | 14,10 | 14,01 | 14,07 | -0,14% | - |
| 21.01.2021 | 14,12 | 14,12 | 14,09 | 14,09 | 0,61% | - |
| 20.01.2021 | 14,01 | 14,01 | 13,77 | 14,01 | -0,74% | - |
| 19.01.2021 | 14,01 | 14,34 | 13,97 | 14,11 | 0,21% | - |
| 15.01.2021 | 14,25 | 14,25 | 13,73 | 14,08 | 0,25% | - |
| 14.01.2021 | 14,06 | 14,42 | 14,02 | 14,05 | 46,53% | - |
| 13.01.2021 | 14,21 | 14,21 | 9,59 | 9,59 | -32,26% | - |
| 12.01.2021 | 13,91 | 14,15 | 13,76 | 14,15 | 0,53% | - |
| 11.01.2021 | 13,91 | 14,08 | 13,91 | 14,08 | -0,28% | - |
| 08.01.2021 | 13,81 | 14,37 | 13,81 | 14,12 | 4,05% | - |
| 07.01.2021 | 14,25 | 14,25 | 13,57 | 13,57 | -3,11% | - |
| 06.01.2021 | 13,87 | 14,28 | 13,59 | 14,00 | 0,00% | - |
| 05.01.2021 | 14,02 | 14,02 | 13,60 | 14,00 | 0,39% | - |
| 04.01.2021 | 13,96 | 13,96 | 13,95 | 13,95 | -0,18% | - |
| 31.12.2020 | 13,98 | 13,98 | 13,97 | 13,97 | 0,40% | - |
| 30.12.2020 | 14,00 | 14,00 | 13,91 | 13,92 | -0,64% | - |
| 29.12.2020 | 13,83 | 14,01 | 13,83 | 14,01 | 0,00% | - |
| 28.12.2020 | 14,01 | 14,01 | 14,01 | 14,01 | 0,79% | - |
| 24.12.2020 | 14,19 | 14,51 | 13,49 | 13,90 | -0,29% | - |
| 23.12.2020 | 14,01 | 14,01 | 13,94 | 13,94 | -0,68% | - |
| 22.12.2020 | 13,85 | 14,03 | 13,85 | 14,03 | -0,43% | - |
| 18.12.2020 | 13,86 | 14,09 | 13,78 | 14,09 | 1,22% | - |
| 17.12.2020 | 13,83 | 13,93 | 13,82 | 13,92 | 0,04% | - |
| 16.12.2020 | 14,00 | 14,03 | 13,91 | 13,92 | -0,54% | - |
| 15.12.2020 | 14,11 | 14,16 | 13,99 | 13,99 | -0,07% | - |
| 14.12.2020 | 14,05 | 14,07 | 14,00 | 14,00 | -2,37% | - |
| 10.12.2020 | 14,20 | 14,34 | 14,20 | 14,34 | 1,27% | - |
| 09.12.2020 | 14,37 | 14,37 | 14,16 | 14,16 | 0,43% | - |
| 08.12.2020 | 14,11 | 14,13 | 14,10 | 14,10 | -0,21% | - |
| 07.12.2020 | 14,22 | 14,37 | 14,13 | 14,13 | 0,25% | - |
| 04.12.2020 | 14,11 | 14,20 | 14,10 | 14,10 | -0,21% | - |
| 03.12.2020 | 14,13 | 14,13 | 14,13 | 14,13 | -99,34% | - |
| 02.12.2020 | 14,14 | 2.147,33 | 9,48 | 2.147,33 | 14.643,12% | - |
| 30.11.2020 | 14,16 | 14,57 | 14,16 | 14,57 | 0,00% | - |
| 27.11.2020 | 14,16 | 14,57 | 14,16 | 14,57 | 2,28% | - |
| 25.11.2020 | 14,22 | 14,54 | 14,22 | 14,24 | 0,96% | - |
| 24.11.2020 | 14,07 | 14,11 | 14,07 | 14,11 | 0,04% | - |
| 23.11.2020 | 14,07 | 14,11 | 14,07 | 14,10 | -0,91% | - |
| 20.11.2020 | 15,05 | 15,05 | 13,95 | 14,23 | 1,07% | - |
| 19.11.2020 | 14,06 | 14,08 | 14,06 | 14,08 | 0,00% | - |
| 18.11.2020 | 14,06 | 14,08 | 14,06 | 14,08 | 0,18% | - |
| 17.11.2020 | 13,45 | 14,08 | 13,45 | 14,06 | -1,40% | - |
| 13.11.2020 | 13,44 | 14,56 | 13,44 | 14,26 | 0,35% | - |
| 12.11.2020 | 15,29 | 15,29 | 13,99 | 14,21 | -2,84% | - |
| 11.11.2020 | 15,37 | 15,37 | 14,62 | 14,62 | 4,32% | - |
| 10.11.2020 | 13,87 | 14,02 | 13,86 | 14,02 | -4,56% | - |
| 09.11.2020 | 15,46 | 15,46 | 14,69 | 14,69 | 1,21% | - |
| 06.11.2020 | 13,65 | 14,89 | 13,65 | 14,51 | 0,10% | - |
| 05.11.2020 | 14,80 | 14,80 | 14,10 | 14,50 | 2,40% | - |
| 04.11.2020 | 14,07 | 14,16 | 13,48 | 14,16 | -2,21% | - |
| 03.11.2020 | 13,42 | 16,12 | 13,42 | 14,48 | 0,17% | - |
| 30.10.2020 | 14,22 | 14,45 | 13,97 | 14,45 | 0,00% | - |
| 29.10.2020 | 14,11 | 14,46 | 14,11 | 14,45 | 2,30% | - |
| 28.10.2020 | 14,12 | 14,13 | 14,12 | 14,13 | -0,81% | - |
| 27.10.2020 | 14,24 | 14,29 | 13,90 | 14,24 | 1,75% | - |
| 26.10.2020 | 14,00 | 14,00 | 14,00 | 14,00 | 0,83% | - |
| 23.10.2020 | 13,64 | 14,10 | 13,64 | 13,88 | -2,53% | - |
| 22.10.2020 | 14,23 | 14,24 | 13,92 | 14,24 | 1,32% | - |
| 21.10.2020 | 14,49 | 14,49 | 13,53 | 14,06 | -3,07% | - |
| 20.10.2020 | 14,20 | 14,50 | 14,20 | 14,50 | -0,10% | - |
| 19.10.2020 | 14,13 | 14,52 | 14,12 | 14,52 | 3,75% | - |
| 16.10.2020 | 14,32 | 14,34 | 13,99 | 13,99 | -1,41% | - |
| 15.10.2020 | 14,22 | 14,52 | 14,19 | 14,19 | -0,28% | - |
| 14.10.2020 | 14,15 | 14,60 | 14,15 | 14,23 | -1,93% | - |
| 13.10.2020 | 14,49 | 14,98 | 14,49 | 14,51 | 0,31% | - |
| 12.10.2020 | 14,46 | 14,47 | 14,46 | 14,47 | -1,23% | - |
| 09.10.2020 | 14,43 | 14,86 | 14,43 | 14,65 | 0,21% | - |
| 08.10.2020 | 14,62 | 14,62 | 14,62 | 14,62 | -2,14% | - |
| 07.10.2020 | 14,94 | 14,94 | 14,63 | 14,94 | -0,13% | - |
| 06.10.2020 | 14,91 | 14,96 | 14,65 | 14,96 | 1,12% | - |
| 02.10.2020 | 14,80 | 14,80 | 14,79 | 14,79 | 0,85% | - |
| 30.09.2020 | 14,65 | 14,67 | 14,29 | 14,67 | 0,07% | - |
| 29.09.2020 | 14,90 | 15,58 | 14,53 | 14,66 | -1,97% | - |
| 25.09.2020 | 14,95 | 14,95 | 14,95 | 14,95 | -0,40% | - |
| 24.09.2020 | 14,70 | 15,37 | 14,60 | 15,01 | 3,23% | - |
| 22.09.2020 | 14,28 | 14,54 | 14,27 | 14,54 | -0,17% | - |
| 21.09.2020 | 15,31 | 15,31 | 14,57 | 14,57 | -0,92% | - |
| 18.09.2020 | 15,31 | 15,31 | 14,70 | 14,70 | 0,93% | - |
| 16.09.2020 | 14,82 | 14,82 | 14,57 | 14,57 | -0,92% | - |