13,765$
-0,33%
Echtzeit-Aktienkurs Nuveen Georgia Quality Municipal Income Fund
Bid:
Ask:
Aktienkurse zur Nuveen Georgia Quality Municipal Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2023 | 10,12 | 10,17 | 10,09 | 10,10 | -0,98% | 20.906,00 |
| 13.04.2023 | 10,21 | 10,21 | 10,18 | 10,20 | 0,29% | 17.024,00 |
| 12.04.2023 | 10,10 | 10,23 | 10,10 | 10,17 | 0,30% | 33.038,00 |
| 11.04.2023 | 10,10 | 10,14 | 10,08 | 10,14 | 0,80% | 10.992,00 |
| 10.04.2023 | 10,05 | 10,08 | 10,04 | 10,06 | -0,45% | 16.523,00 |
| 06.04.2023 | 10,15 | 10,15 | 10,10 | 10,11 | -0,44% | 14.171,00 |
| 05.04.2023 | 10,18 | 10,18 | 10,13 | 10,15 | 0,69% | 4.945,00 |
| 04.04.2023 | 10,15 | 10,16 | 10,08 | 10,08 | -0,76% | 18.060,00 |
| 03.04.2023 | 10,17 | 10,17 | 10,13 | 10,16 | -0,13% | 27.348,00 |
| 31.03.2023 | 10,00 | 10,17 | 9,99 | 10,17 | 1,70% | 28.638,00 |
| 30.03.2023 | 9,96 | 10,02 | 9,96 | 10,00 | 1,01% | 17.905,00 |
| 29.03.2023 | 9,99 | 9,99 | 9,90 | 9,90 | -0,60% | 13.905,00 |
| 28.03.2023 | 9,98 | 9,98 | 9,92 | 9,96 | 0,10% | 14.538,00 |
| 27.03.2023 | 9,99 | 9,99 | 9,92 | 9,95 | -0,20% | 15.642,00 |
| 24.03.2023 | 9,91 | 9,98 | 9,91 | 9,97 | 0,61% | 14.691,00 |
| 23.03.2023 | 9,96 | 9,96 | 9,88 | 9,91 | -0,20% | 21.983,00 |
| 22.03.2023 | 9,94 | 9,94 | 9,89 | 9,93 | 0,81% | 35.393,00 |
| 21.03.2023 | 9,94 | 9,94 | 9,83 | 9,85 | -0,71% | 6.619,00 |
| 20.03.2023 | 9,99 | 10,00 | 9,92 | 9,92 | -0,70% | 13.676,00 |
| 17.03.2023 | 10,00 | 10,04 | 9,98 | 9,99 | 0,00% | 30.475,00 |
| 16.03.2023 | 9,98 | 10,03 | 9,98 | 9,99 | 0,20% | 12.556,00 |
| 15.03.2023 | 10,00 | 10,00 | 9,94 | 9,97 | 0,30% | 10.628,00 |
| 14.03.2023 | 9,90 | 9,96 | 9,90 | 9,94 | 0,40% | 12.850,00 |
| 13.03.2023 | 9,90 | 9,93 | 9,87 | 9,90 | 0,71% | 18.281,00 |
| 10.03.2023 | 9,80 | 9,90 | 9,80 | 9,83 | 0,72% | 26.053,00 |
| 09.03.2023 | 9,79 | 9,79 | 9,74 | 9,76 | 0,00% | 18.796,00 |
| 08.03.2023 | 9,78 | 9,78 | 9,73 | 9,76 | 0,21% | 48.927,00 |
| 07.03.2023 | 9,84 | 9,84 | 9,74 | 9,74 | 0,00% | 25.130,00 |
| 06.03.2023 | 9,86 | 9,86 | 9,74 | 9,74 | -0,61% | 55.180,00 |
| 03.03.2023 | 9,81 | 9,82 | 9,74 | 9,80 | 0,20% | 34.455,00 |
| 02.03.2023 | 9,75 | 9,78 | 9,73 | 9,78 | 0,00% | 23.202,00 |
| 01.03.2023 | 9,79 | 9,81 | 9,75 | 9,78 | -0,20% | 49.311,00 |
| 28.02.2023 | 9,76 | 9,85 | 9,76 | 9,80 | 0,20% | 33.275,00 |
| 27.02.2023 | 9,88 | 9,91 | 9,76 | 9,78 | -0,96% | 51.348,00 |
| 24.02.2023 | 9,87 | 9,88 | 9,86 | 9,88 | -0,35% | 18.995,00 |
| 23.02.2023 | 9,90 | 9,95 | 9,88 | 9,91 | 0,00% | 30.881,00 |
| 22.02.2023 | 9,89 | 9,92 | 9,87 | 9,91 | 0,61% | 27.466,00 |
| 21.02.2023 | 9,98 | 9,98 | 9,85 | 9,85 | -2,09% | 15.492,00 |
| 17.02.2023 | 10,18 | 10,18 | 10,05 | 10,06 | -1,28% | 28.177,00 |
| 16.02.2023 | 10,33 | 10,33 | 10,16 | 10,19 | -1,16% | 13.087,00 |
| 15.02.2023 | 10,36 | 10,36 | 10,31 | 10,31 | -0,29% | 8.539,00 |
| 14.02.2023 | 10,39 | 10,43 | 10,34 | 10,34 | -1,05% | 16.405,00 |
| 13.02.2023 | 10,44 | 10,46 | 10,42 | 10,45 | 0,29% | 5.028,00 |
| 10.02.2023 | 10,51 | 10,51 | 10,40 | 10,42 | -0,57% | 3.212,00 |
| 09.02.2023 | 10,57 | 10,59 | 10,48 | 10,48 | -0,76% | 5.754,00 |
| 08.02.2023 | 10,53 | 10,56 | 10,53 | 10,56 | 0,28% | 843,00 |
| 07.02.2023 | 10,51 | 10,53 | 10,47 | 10,53 | 0,77% | 11.410,00 |
| 06.02.2023 | 10,52 | 10,55 | 10,45 | 10,45 | -0,95% | 6.330,00 |
| 03.02.2023 | 10,57 | 10,57 | 10,52 | 10,55 | -0,47% | 18.299,00 |
| 02.02.2023 | 10,61 | 10,67 | 10,58 | 10,60 | 0,19% | 50.171,00 |
| 01.02.2023 | 10,60 | 10,64 | 10,54 | 10,58 | 0,19% | 20.884,00 |
| 31.01.2023 | 10,56 | 10,62 | 10,55 | 10,56 | 0,09% | 9.882,00 |
| 30.01.2023 | 10,58 | 10,58 | 10,51 | 10,55 | -0,19% | 9.357,00 |
| 27.01.2023 | 10,56 | 10,58 | 10,54 | 10,57 | 0,00% | 12.968,00 |
| 26.01.2023 | 10,59 | 10,60 | 10,56 | 10,57 | 0,09% | 14.111,00 |
| 25.01.2023 | 10,57 | 10,58 | 10,52 | 10,56 | 0,19% | 27.861,00 |
| 24.01.2023 | 10,56 | 10,64 | 10,54 | 10,54 | -0,57% | 9.921,00 |
| 23.01.2023 | 10,48 | 10,64 | 10,48 | 10,60 | 1,15% | 18.721,00 |
| 20.01.2023 | 10,45 | 10,49 | 10,41 | 10,48 | 0,48% | 59.547,00 |
| 19.01.2023 | 10,35 | 10,46 | 10,35 | 10,43 | -0,10% | 19.492,00 |
| 18.01.2023 | 10,40 | 10,47 | 10,40 | 10,44 | 0,97% | 11.592,00 |
| 17.01.2023 | 10,36 | 10,41 | 10,34 | 10,34 | -0,19% | 9.248,00 |
| 13.01.2023 | 10,40 | 10,41 | 10,35 | 10,36 | -0,29% | 28.228,00 |
| 12.01.2023 | 10,33 | 10,41 | 10,33 | 10,39 | 0,39% | 18.912,00 |
| 11.01.2023 | 10,42 | 10,42 | 10,30 | 10,35 | -0,19% | 32.023,00 |
| 10.01.2023 | 10,36 | 10,42 | 10,34 | 10,37 | 0,10% | 26.914,00 |
| 09.01.2023 | 10,29 | 10,39 | 10,29 | 10,36 | 0,68% | 33.692,00 |
| 06.01.2023 | 10,22 | 10,30 | 10,22 | 10,29 | 0,49% | 61.046,00 |
| 05.01.2023 | 10,24 | 10,25 | 10,20 | 10,24 | 0,00% | 26.687,00 |
| 04.01.2023 | 10,22 | 10,31 | 10,20 | 10,24 | 0,10% | 9.830,00 |
| 03.01.2023 | 10,18 | 10,26 | 10,18 | 10,23 | 1,00% | 11.432,00 |
| 30.12.2022 | 10,10 | 10,18 | 10,10 | 10,13 | 0,09% | 51.891,00 |
| 29.12.2022 | 10,07 | 10,16 | 10,07 | 10,12 | 0,50% | 14.937,00 |
| 28.12.2022 | 10,04 | 10,11 | 10,04 | 10,07 | 0,50% | 39.503,00 |
| 27.12.2022 | 9,98 | 10,03 | 9,98 | 10,02 | 0,00% | 69.491,00 |
| 23.12.2022 | 10,02 | 10,08 | 9,99 | 10,02 | 0,20% | 57.839,00 |
| 22.12.2022 | 10,02 | 10,09 | 9,99 | 10,00 | -0,40% | 19.191,00 |
| 21.12.2022 | 10,09 | 10,10 | 10,03 | 10,04 | 0,00% | 78.165,00 |
| 20.12.2022 | 10,18 | 10,20 | 10,04 | 10,04 | -1,38% | 53.531,00 |
| 19.12.2022 | 10,27 | 10,31 | 10,16 | 10,18 | -1,45% | 29.709,00 |
| 16.12.2022 | 10,36 | 10,44 | 10,16 | 10,33 | -0,58% | 60.252,00 |
| 15.12.2022 | 10,41 | 10,42 | 10,37 | 10,39 | -0,29% | 42.439,00 |
| 14.12.2022 | 10,38 | 10,46 | 10,37 | 10,42 | 0,00% | 20.150,00 |
| 13.12.2022 | 10,54 | 10,54 | 10,42 | 10,42 | 0,39% | 41.049,00 |
| 12.12.2022 | 10,36 | 10,39 | 10,35 | 10,38 | 0,39% | 16.207,00 |
| 09.12.2022 | 10,35 | 10,44 | 10,26 | 10,34 | 0,10% | 41.312,00 |
| 08.12.2022 | 10,33 | 10,37 | 10,29 | 10,33 | 0,00% | 19.574,00 |
| 07.12.2022 | 10,32 | 10,44 | 10,32 | 10,33 | -0,10% | 27.740,00 |
| 06.12.2022 | 10,30 | 10,37 | 10,30 | 10,34 | 0,10% | 17.591,00 |
| 05.12.2022 | 10,34 | 10,36 | 10,31 | 10,33 | -0,29% | 72.128,00 |
| 02.12.2022 | 10,34 | 10,39 | 10,32 | 10,36 | -0,29% | 24.122,00 |
| 01.12.2022 | 10,38 | 10,89 | 10,37 | 10,39 | 0,29% | 36.883,00 |
| 30.11.2022 | 10,24 | 10,38 | 10,24 | 10,36 | 1,17% | 17.823,00 |
| 29.11.2022 | 10,22 | 10,32 | 10,22 | 10,24 | 0,20% | 15.376,00 |
| 28.11.2022 | 10,22 | 10,26 | 10,22 | 10,22 | 0,20% | 22.276,00 |
| 25.11.2022 | 10,18 | 10,22 | 10,18 | 10,20 | -0,20% | 1.196,00 |
| 23.11.2022 | 10,19 | 10,24 | 10,19 | 10,22 | 0,59% | 26.534,00 |
| 22.11.2022 | 10,06 | 10,19 | 10,06 | 10,16 | 0,69% | 31.888,00 |
| 21.11.2022 | 10,01 | 10,09 | 10,01 | 10,09 | 0,70% | 6.303,00 |
| 18.11.2022 | 10,06 | 10,07 | 9,95 | 10,02 | 0,00% | 10.997,00 |