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 |
|---|---|---|---|---|---|---|
| 03.05.2024 | 9,98 | 10,03 | 9,98 | 10,01 | 0,66% | 15.324,00 |
| 02.05.2024 | 9,92 | 9,96 | 9,92 | 9,94 | 0,24% | 23.196,00 |
| 01.05.2024 | 9,92 | 9,92 | 9,83 | 9,92 | 0,40% | 3.746,00 |
| 30.04.2024 | 9,90 | 9,93 | 9,88 | 9,88 | -0,10% | 7.789,00 |
| 29.04.2024 | 9,89 | 9,93 | 9,89 | 9,89 | 0,15% | 5.116,00 |
| 26.04.2024 | 9,88 | 9,89 | 9,85 | 9,88 | 0,15% | 9.050,00 |
| 25.04.2024 | 9,88 | 9,88 | 9,86 | 9,86 | -0,60% | 901,00 |
| 24.04.2024 | 9,92 | 9,92 | 9,92 | 9,92 | -0,10% | 843,00 |
| 23.04.2024 | 9,90 | 9,95 | 9,90 | 9,93 | 0,20% | 4.259,00 |
| 22.04.2024 | 9,93 | 9,94 | 9,91 | 9,91 | -0,30% | 3.317,00 |
| 19.04.2024 | 9,92 | 10,02 | 9,92 | 9,94 | -0,40% | 4.305,00 |
| 18.04.2024 | 9,99 | 10,00 | 9,96 | 9,98 | -0,10% | 2.185,00 |
| 17.04.2024 | 10,09 | 10,09 | 9,99 | 9,99 | 0,19% | 2.399,00 |
| 16.04.2024 | 9,90 | 10,02 | 9,90 | 9,97 | 0,31% | 3.910,00 |
| 15.04.2024 | 9,92 | 10,05 | 9,92 | 9,94 | -0,10% | 40.180,00 |
| 12.04.2024 | 9,86 | 10,00 | 9,86 | 9,95 | 0,00% | 7.344,00 |
| 11.04.2024 | 9,93 | 9,97 | 9,92 | 9,95 | 0,30% | 4.097,00 |
| 10.04.2024 | 9,95 | 9,97 | 9,92 | 9,92 | -0,80% | 9.912,00 |
| 09.04.2024 | 9,99 | 10,00 | 9,99 | 10,00 | -0,15% | 2.616,00 |
| 08.04.2024 | 10,00 | 10,02 | 10,00 | 10,02 | 0,15% | 4.644,00 |
| 05.04.2024 | 10,00 | 10,01 | 10,00 | 10,00 | -0,10% | 2.789,00 |
| 04.04.2024 | 10,00 | 10,03 | 10,00 | 10,01 | 0,10% | 11.387,00 |
| 03.04.2024 | 10,01 | 10,02 | 9,99 | 10,00 | -0,20% | 6.335,00 |
| 02.04.2024 | 10,00 | 10,03 | 10,00 | 10,02 | -0,10% | 25.740,00 |
| 01.04.2024 | 10,02 | 10,07 | 9,92 | 10,03 | -1,28% | 36.025,00 |
| 28.03.2024 | 10,16 | 10,16 | 10,15 | 10,16 | -0,10% | 2.645,00 |
| 27.03.2024 | 10,20 | 10,20 | 10,17 | 10,17 | 0,30% | 1.248,00 |
| 26.03.2024 | 10,13 | 10,16 | 10,12 | 10,14 | -0,20% | 1.958,00 |
| 25.03.2024 | 10,16 | 10,16 | 10,16 | 10,16 | 0,27% | 624,00 |
| 22.03.2024 | 10,18 | 10,18 | 10,13 | 10,13 | -0,07% | 1.443,00 |
| 21.03.2024 | 10,17 | 10,18 | 10,14 | 10,14 | -0,22% | 3.307,00 |
| 20.03.2024 | 10,11 | 10,16 | 10,11 | 10,16 | -0,18% | 1.745,00 |
| 19.03.2024 | 10,17 | 10,19 | 10,13 | 10,18 | 0,20% | 3.184,00 |
| 18.03.2024 | 10,17 | 10,17 | 10,16 | 10,16 | 0,40% | 2.215,00 |
| 15.03.2024 | 10,14 | 10,14 | 10,11 | 10,12 | 0,00% | 1.813,00 |
| 14.03.2024 | 10,17 | 10,17 | 10,12 | 10,12 | -0,88% | 1.535,00 |
| 13.03.2024 | 10,20 | 10,22 | 10,19 | 10,21 | 0,00% | 12.654,00 |
| 12.03.2024 | 10,17 | 10,24 | 10,17 | 10,21 | 0,20% | 11.593,00 |
| 11.03.2024 | 10,16 | 10,19 | 10,16 | 10,19 | 0,69% | 4.099,00 |
| 08.03.2024 | 10,17 | 10,18 | 10,07 | 10,12 | -0,30% | 23.678,00 |
| 07.03.2024 | 10,11 | 10,15 | 10,11 | 10,15 | 0,00% | 1.069,00 |
| 06.03.2024 | 10,13 | 10,16 | 10,12 | 10,15 | 0,10% | 5.420,00 |
| 05.03.2024 | 10,16 | 10,16 | 10,12 | 10,14 | 0,30% | 5.114,00 |
| 01.03.2024 | 10,14 | 10,14 | 10,09 | 10,11 | 0,10% | 1.802,00 |
| 29.02.2024 | 10,07 | 10,10 | 10,07 | 10,10 | 0,40% | 3.534,00 |
| 28.02.2024 | 10,02 | 10,06 | 10,02 | 10,06 | 0,20% | 1.595,00 |
| 27.02.2024 | 10,06 | 10,06 | 10,00 | 10,04 | -0,30% | 3.978,00 |
| 26.02.2024 | 10,13 | 10,13 | 10,07 | 10,07 | -0,41% | 7.557,00 |
| 23.02.2024 | 10,10 | 10,13 | 10,10 | 10,11 | -0,09% | 3.359,00 |
| 22.02.2024 | 10,14 | 10,16 | 10,12 | 10,12 | -0,26% | 2.504,00 |
| 21.02.2024 | 10,13 | 10,16 | 10,13 | 10,15 | 0,16% | 1.612,00 |
| 20.02.2024 | 10,10 | 10,13 | 10,10 | 10,13 | 0,30% | 3.045,00 |
| 16.02.2024 | 10,09 | 10,11 | 10,02 | 10,10 | -0,39% | 6.752,00 |
| 15.02.2024 | 10,13 | 10,15 | 10,11 | 10,14 | 0,10% | 3.966,00 |
| 14.02.2024 | 10,08 | 10,13 | 10,05 | 10,13 | 0,50% | 7.819,00 |
| 13.02.2024 | 10,08 | 10,08 | 10,07 | 10,08 | -0,69% | 547,00 |
| 12.02.2024 | 10,11 | 10,20 | 10,11 | 10,15 | 0,30% | 6.295,00 |
| 09.02.2024 | 10,17 | 10,19 | 10,12 | 10,12 | -0,39% | 2.944,00 |
| 08.02.2024 | 10,19 | 10,19 | 10,16 | 10,16 | -0,29% | 1.936,00 |
| 07.02.2024 | 10,20 | 10,20 | 10,16 | 10,19 | 0,49% | 2.163,00 |
| 06.02.2024 | 10,13 | 10,14 | 10,10 | 10,14 | 0,40% | 4.336,00 |
| 05.02.2024 | 10,06 | 10,16 | 10,04 | 10,10 | -1,37% | 6.259,00 |
| 01.02.2024 | 10,20 | 10,29 | 10,20 | 10,24 | 0,89% | 5.705,00 |
| 31.01.2024 | 10,09 | 10,16 | 10,09 | 10,15 | 0,79% | 16.841,00 |
| 30.01.2024 | 10,06 | 10,12 | 10,06 | 10,07 | 0,30% | 2.018,00 |
| 29.01.2024 | 10,03 | 10,04 | 10,00 | 10,04 | 0,20% | 3.387,00 |
| 26.01.2024 | 10,02 | 10,02 | 10,02 | 10,02 | -0,40% | 265,00 |
| 25.01.2024 | 10,04 | 10,08 | 10,00 | 10,06 | 0,50% | 12.660,00 |
| 24.01.2024 | 10,04 | 10,05 | 10,00 | 10,01 | 0,00% | 5.428,00 |
| 23.01.2024 | 9,93 | 10,03 | 9,93 | 10,01 | -0,50% | 7.985,00 |
| 22.01.2024 | 10,06 | 10,06 | 10,06 | 10,06 | 0,96% | 24.377,00 |
| 19.01.2024 | 9,90 | 9,98 | 9,90 | 9,96 | -0,46% | 8.443,00 |
| 18.01.2024 | 10,13 | 10,13 | 10,01 | 10,01 | -0,30% | 30.397,00 |
| 17.01.2024 | 10,00 | 10,07 | 10,00 | 10,04 | -0,10% | 26.128,00 |
| 16.01.2024 | 10,07 | 10,10 | 10,04 | 10,05 | -0,30% | 1.626,00 |
| 12.01.2024 | 10,17 | 10,20 | 10,08 | 10,08 | -0,79% | 11.915,00 |
| 11.01.2024 | 10,19 | 10,19 | 10,16 | 10,16 | -0,20% | 5.541,00 |
| 10.01.2024 | 10,12 | 10,20 | 10,11 | 10,18 | 0,59% | 11.719,00 |
| 09.01.2024 | 10,17 | 10,17 | 10,12 | 10,12 | -0,49% | 7.921,00 |
| 08.01.2024 | 10,20 | 10,22 | 10,14 | 10,17 | 0,69% | 13.760,00 |
| 05.01.2024 | 10,11 | 10,11 | 10,10 | 10,10 | -0,10% | 15.599,00 |
| 04.01.2024 | 10,10 | 10,11 | 10,10 | 10,11 | -0,20% | 7.557,00 |
| 03.01.2024 | 10,05 | 10,13 | 10,05 | 10,13 | 0,80% | 4.444,00 |
| 02.01.2024 | 9,97 | 10,07 | 9,97 | 10,05 | 0,15% | 13.381,00 |
| 29.12.2023 | 9,96 | 10,06 | 9,96 | 10,04 | -0,27% | 32.665,00 |
| 28.12.2023 | 10,01 | 10,15 | 10,01 | 10,06 | -0,57% | 3.347,00 |
| 27.12.2023 | 10,07 | 10,12 | 10,06 | 10,12 | 0,00% | 10.935,00 |
| 26.12.2023 | 10,00 | 10,13 | 10,00 | 10,12 | 0,18% | 17.581,00 |
| 22.12.2023 | 10,11 | 10,11 | 10,09 | 10,10 | 0,22% | 5.100,00 |
| 21.12.2023 | 10,07 | 10,10 | 10,04 | 10,08 | 0,50% | 6.040,00 |
| 20.12.2023 | 10,06 | 10,07 | 10,01 | 10,03 | -0,05% | 28.406,00 |
| 19.12.2023 | 10,06 | 10,06 | 10,04 | 10,04 | 0,05% | 13.282,00 |
| 18.12.2023 | 10,05 | 10,20 | 9,98 | 10,03 | -0,48% | 22.868,00 |
| 15.12.2023 | 10,20 | 10,20 | 10,05 | 10,08 | 0,23% | 13.920,00 |
| 14.12.2023 | 9,99 | 10,07 | 9,97 | 10,06 | 0,80% | 22.500,00 |
| 13.12.2023 | 9,94 | 9,98 | 9,84 | 9,98 | 0,35% | 13.275,00 |
| 12.12.2023 | 9,94 | 9,94 | 9,93 | 9,94 | 0,10% | 7.836,00 |
| 11.12.2023 | 9,93 | 9,93 | 9,93 | 9,93 | 0,30% | 320,00 |
| 08.12.2023 | 9,86 | 9,92 | 9,85 | 9,90 | -0,90% | 10.187,00 |
| 07.12.2023 | 10,00 | 10,00 | 9,99 | 9,99 | 0,30% | 8.665,00 |