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 | 12,08 | 12,08 | 12,04 | 12,04 | -0,41% | 123.939,00 |
| 14.11.2019 | 12,07 | 12,13 | 12,07 | 12,09 | -0,17% | 525.488,00 |
| 13.11.2019 | 12,16 | 12,20 | 12,08 | 12,11 | -0,33% | 229.446,00 |
| 12.11.2019 | 12,18 | 12,20 | 12,11 | 12,15 | -0,57% | 132.117,00 |
| 11.11.2019 | 12,28 | 12,35 | 12,17 | 12,22 | 0,33% | 144.847,00 |
| 08.11.2019 | 12,20 | 12,21 | 12,16 | 12,18 | 0,25% | 102.627,00 |
| 07.11.2019 | 12,25 | 12,25 | 12,11 | 12,15 | -0,74% | 155.825,00 |
| 06.11.2019 | 12,21 | 12,26 | 12,21 | 12,24 | -10,22% | 143.114,00 |
| 05.11.2019 | 13,64 | 13,65 | 13,60 | 13,63 | -0,20% | 197.399,00 |
| 04.11.2019 | 13,70 | 13,70 | 13,60 | 13,66 | 0,29% | 168.357,00 |
| 01.11.2019 | 13,75 | 13,75 | 13,62 | 13,62 | -0,37% | 107.470,00 |
| 31.10.2019 | 13,59 | 13,67 | 13,59 | 13,67 | 0,81% | 129.588,00 |
| 30.10.2019 | 13,53 | 13,57 | 13,49 | 13,56 | 0,30% | 208.141,00 |
| 29.10.2019 | 13,56 | 13,56 | 13,47 | 13,52 | -0,07% | 208.216,00 |
| 28.10.2019 | 13,59 | 13,60 | 13,52 | 13,53 | -0,44% | 43.816,00 |
| 25.10.2019 | 13,52 | 13,59 | 13,52 | 13,59 | 0,14% | 25.022,00 |
| 24.10.2019 | 13,56 | 13,58 | 13,56 | 13,57 | 0,08% | 11.458,00 |
| 23.10.2019 | 13,56 | 13,56 | 13,56 | 13,56 | 0,00% | 8.222,00 |
| 22.10.2019 | 13,53 | 13,56 | 13,51 | 13,56 | 0,52% | 15.326,00 |
| 21.10.2019 | 13,51 | 13,51 | 13,47 | 13,49 | -0,27% | 4.827,00 |
| 18.10.2019 | 13,53 | 13,53 | 13,53 | 13,53 | -0,24% | 525,00 |
| 17.10.2019 | 13,55 | 13,56 | 13,52 | 13,56 | -0,07% | 13.311,00 |
| 16.10.2019 | 13,56 | 13,59 | 13,56 | 13,57 | 0,07% | 20.868,00 |
| 15.10.2019 | 13,56 | 13,58 | 13,55 | 13,56 | 0,07% | 17.639,00 |
| 14.10.2019 | 13,55 | 13,57 | 13,52 | 13,55 | 0,15% | 15.163,00 |
| 11.10.2019 | 13,57 | 13,57 | 13,52 | 13,53 | -0,59% | 22.399,00 |
| 10.10.2019 | 13,62 | 13,62 | 13,59 | 13,61 | -0,13% | 12.781,00 |
| 09.10.2019 | 13,64 | 13,64 | 13,62 | 13,63 | 0,06% | 3.959,00 |
| 08.10.2019 | 13,63 | 13,64 | 13,62 | 13,62 | 0,22% | 6.580,00 |
| 07.10.2019 | 13,58 | 13,61 | 13,58 | 13,59 | 0,07% | 16.900,00 |
| 04.10.2019 | 13,58 | 13,58 | 13,56 | 13,58 | -0,07% | 8.035,00 |
| 03.10.2019 | 13,50 | 13,59 | 13,49 | 13,59 | 0,67% | 80.229,00 |
| 02.10.2019 | 13,46 | 13,52 | 13,46 | 13,50 | 0,45% | 19.279,00 |
| 01.10.2019 | 13,40 | 13,46 | 13,40 | 13,44 | 0,15% | 21.322,00 |
| 30.09.2019 | 13,38 | 13,43 | 13,38 | 13,42 | 0,22% | 21.612,00 |
| 27.09.2019 | 13,39 | 13,52 | 13,39 | 13,39 | 0,00% | 7.037,00 |
| 26.09.2019 | 13,40 | 13,42 | 13,37 | 13,39 | 0,00% | 13.182,00 |
| 25.09.2019 | 13,35 | 13,39 | 13,35 | 13,39 | 0,37% | 14.684,00 |
| 24.09.2019 | 13,33 | 13,36 | 13,32 | 13,34 | 0,23% | 21.611,00 |
| 23.09.2019 | 13,29 | 13,33 | 13,29 | 13,31 | 0,45% | 9.731,00 |
| 20.09.2019 | 13,21 | 13,25 | 13,21 | 13,25 | 0,23% | 16.968,00 |
| 19.09.2019 | 13,21 | 13,26 | 13,21 | 13,22 | 0,30% | 35.836,00 |
| 18.09.2019 | 13,16 | 13,21 | 13,12 | 13,18 | 0,38% | 73.638,00 |
| 17.09.2019 | 13,22 | 13,22 | 13,10 | 13,13 | -0,45% | 88.346,00 |
| 16.09.2019 | 13,29 | 13,30 | 13,17 | 13,19 | -0,53% | 60.422,00 |
| 13.09.2019 | 13,34 | 13,34 | 13,22 | 13,26 | -0,82% | 48.770,00 |
| 12.09.2019 | 13,45 | 13,45 | 13,31 | 13,37 | -0,74% | 55.103,00 |
| 11.09.2019 | 13,50 | 13,50 | 13,46 | 13,47 | -0,30% | 9.164,00 |
| 10.09.2019 | 13,51 | 13,51 | 13,51 | 13,51 | 0,07% | 733,00 |
| 09.09.2019 | 13,55 | 13,55 | 13,47 | 13,50 | -0,59% | 37.625,00 |
| 06.09.2019 | 13,54 | 13,59 | 13,54 | 13,58 | 0,37% | 17.854,00 |
| 05.09.2019 | 13,59 | 13,59 | 13,53 | 13,53 | -0,59% | 74.391,00 |
| 04.09.2019 | 13,55 | 13,62 | 13,54 | 13,61 | 0,11% | 36.298,00 |
| 03.09.2019 | 13,53 | 13,60 | 13,53 | 13,60 | 0,26% | 22.099,00 |
| 30.08.2019 | 13,55 | 13,57 | 13,55 | 13,56 | -0,07% | 4.603,00 |
| 29.08.2019 | 13,55 | 13,59 | 13,52 | 13,57 | 0,22% | 11.882,00 |
| 28.08.2019 | 13,53 | 13,55 | 13,51 | 13,54 | 0,15% | 32.211,00 |
| 27.08.2019 | 13,52 | 13,57 | 13,52 | 13,52 | 0,00% | 23.121,00 |
| 26.08.2019 | 13,50 | 13,53 | 13,50 | 13,52 | 0,14% | 25.267,00 |
| 23.08.2019 | 13,51 | 13,51 | 13,49 | 13,50 | 0,01% | 15.282,00 |
| 22.08.2019 | 13,50 | 13,50 | 13,48 | 13,50 | 0,15% | 17.052,00 |
| 21.08.2019 | 13,48 | 13,52 | 13,47 | 13,48 | -0,30% | 16.642,00 |
| 20.08.2019 | 13,45 | 13,53 | 13,45 | 13,52 | 0,45% | 22.858,00 |
| 19.08.2019 | 13,43 | 13,48 | 13,40 | 13,46 | -0,07% | 72.238,00 |
| 16.08.2019 | 13,48 | 13,50 | 13,44 | 13,47 | -0,30% | 57.375,00 |
| 15.08.2019 | 13,51 | 13,52 | 13,50 | 13,51 | 0,00% | 31.326,00 |
| 14.08.2019 | 13,56 | 13,56 | 13,49 | 13,51 | -0,07% | 27.680,00 |
| 13.08.2019 | 13,53 | 13,58 | 13,52 | 13,52 | -0,07% | 35.367,00 |
| 12.08.2019 | 13,54 | 13,57 | 13,52 | 13,53 | -0,07% | 21.099,00 |
| 09.08.2019 | 13,49 | 13,55 | 13,49 | 13,54 | 0,07% | 10.274,00 |
| 08.08.2019 | 13,54 | 13,54 | 13,53 | 13,53 | 0,07% | 15.412,00 |
| 07.08.2019 | 13,53 | 13,58 | 13,51 | 13,52 | 0,15% | 26.131,00 |
| 06.08.2019 | 13,52 | 13,52 | 13,49 | 13,50 | 0,00% | 9.137,00 |
| 05.08.2019 | 13,53 | 13,55 | 13,50 | 13,50 | -0,13% | 20.474,00 |
| 02.08.2019 | 13,51 | 13,52 | 13,49 | 13,52 | 0,13% | 27.512,00 |
| 01.08.2019 | 13,49 | 13,50 | 13,46 | 13,50 | 0,37% | 35.731,00 |
| 31.07.2019 | 13,45 | 13,48 | 13,45 | 13,45 | 0,30% | 17.927,00 |
| 30.07.2019 | 13,38 | 13,44 | 13,31 | 13,41 | 0,22% | 53.762,00 |
| 29.07.2019 | 13,32 | 13,41 | 13,26 | 13,38 | 0,53% | 40.657,00 |
| 26.07.2019 | 13,27 | 13,33 | 13,22 | 13,31 | 0,38% | 39.431,00 |
| 25.07.2019 | 13,24 | 13,30 | 13,22 | 13,26 | 0,23% | 34.901,00 |
| 24.07.2019 | 13,22 | 13,24 | 13,22 | 13,23 | 0,15% | 15.688,00 |
| 23.07.2019 | 13,15 | 13,22 | 13,15 | 13,21 | 0,22% | 17.267,00 |
| 22.07.2019 | 13,15 | 13,19 | 13,15 | 13,18 | 0,08% | 19.725,00 |
| 19.07.2019 | 13,19 | 13,19 | 13,15 | 13,17 | -0,15% | 5.825,00 |
| 18.07.2019 | 13,16 | 13,19 | 13,16 | 13,19 | 0,38% | 19.226,00 |
| 17.07.2019 | 13,13 | 13,16 | 13,13 | 13,14 | -0,15% | 1.906,00 |
| 16.07.2019 | 13,16 | 13,17 | 13,15 | 13,16 | -0,15% | 22.698,00 |
| 15.07.2019 | 13,11 | 13,18 | 13,09 | 13,18 | 0,92% | 43.145,00 |
| 12.07.2019 | 13,07 | 13,11 | 13,05 | 13,06 | -0,23% | 11.648,00 |
| 11.07.2019 | 13,06 | 13,10 | 13,06 | 13,09 | 0,08% | 20.254,00 |
| 10.07.2019 | 13,03 | 13,11 | 13,03 | 13,08 | 0,15% | 8.979,00 |
| 09.07.2019 | 12,98 | 13,06 | 12,98 | 13,06 | 0,46% | 50.012,00 |
| 08.07.2019 | 12,97 | 13,03 | 12,97 | 13,00 | 0,15% | 7.754,00 |
| 05.07.2019 | 13,00 | 13,00 | 12,97 | 12,98 | -0,29% | 18.316,00 |
| 03.07.2019 | 12,95 | 13,02 | 12,95 | 13,02 | 0,37% | 2.904,00 |
| 02.07.2019 | 12,91 | 12,98 | 12,90 | 12,97 | 0,46% | 199.760,00 |
| 01.07.2019 | 12,97 | 12,97 | 12,90 | 12,91 | -0,46% | 63.942,00 |
| 28.06.2019 | 12,99 | 13,01 | 12,96 | 12,97 | -0,23% | 80.262,00 |
| 27.06.2019 | 13,00 | 13,03 | 12,98 | 13,00 | 0,08% | 94.394,00 |