Mail

NAN - Nuveen New York Quality Municipal Income Fund

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	10.75	10.80	10.72	10.75	10.75	59,400
08 Jun 2023	10.68	10.78	10.68	10.77	10.77	66,600
07 Jun 2023	10.69	10.75	10.58	10.66	10.66	84,300
06 Jun 2023	10.67	10.73	10.61	10.68	10.68	70,900
05 Jun 2023	10.91	10.91	10.64	10.67	10.67	130,500
02 Jun 2023	10.97	11.00	10.81	10.84	10.84	78,000
01 Jun 2023	10.95	11.05	10.84	10.85	10.85	111,000
31 May 2023	10.76	10.87	10.76	10.86	10.86	39,800
30 May 2023	10.72	10.78	10.71	10.75	10.75	52,000
26 May 2023	10.71	10.76	10.56	10.72	10.72	32,600
25 May 2023	10.61	10.72	10.61	10.66	10.66	44,900
24 May 2023	10.73	10.73	10.59	10.60	10.60	37,700
23 May 2023	10.66	10.79	10.60	10.73	10.73	145,500
22 May 2023	10.77	10.77	10.66	10.66	10.66	30,900
19 May 2023	10.82	10.82	10.76	10.77	10.77	21,100
18 May 2023	10.91	10.91	10.81	10.82	10.82	26,300
17 May 2023	10.93	10.94	10.84	10.86	10.86	39,200
16 May 2023	11.04	11.04	10.91	10.92	10.92	27,200
15 May 2023	10.88	11.04	10.88	11.04	11.04	52,200
12 May 2023	10.92	10.94	10.82	10.87	10.87	60,900
12 May 2023	0.038 Dividend
11 May 2023	10.96	11.01	10.87	10.94	10.90	38,100
10 May 2023	11.03	11.03	10.93	10.97	10.93	49,500
09 May 2023	11.00	11.00	10.96	10.96	10.92	15,100
08 May 2023	11.08	11.08	10.96	10.97	10.93	41,700
05 May 2023	10.92	11.05	10.90	11.02	10.98	40,200
04 May 2023	10.79	10.92	10.74	10.86	10.82	59,700
03 May 2023	10.72	10.80	10.70	10.79	10.75	64,400
02 May 2023	10.87	10.87	10.71	10.76	10.72	50,500
01 May 2023	10.92	10.92	10.74	10.78	10.74	58,700
28 Apr 2023	10.90	10.90	10.78	10.84	10.80	46,600
27 Apr 2023	10.89	10.93	10.80	10.87	10.83	33,700
26 Apr 2023	10.80	10.88	10.76	10.83	10.79	51,900
25 Apr 2023	10.86	10.88	10.76	10.80	10.76	40,000
24 Apr 2023	10.86	10.91	10.76	10.84	10.80	46,100
21 Apr 2023	10.74	10.83	10.71	10.81	10.77	46,200
20 Apr 2023	10.78	10.83	10.71	10.75	10.71	44,300
19 Apr 2023	10.76	10.78	10.72	10.76	10.72	37,200
18 Apr 2023	10.99	11.01	10.79	10.79	10.75	49,000
17 Apr 2023	11.16	11.16	10.96	10.99	10.95	26,200
14 Apr 2023	11.21	11.21	11.09	11.12	11.08	28,400
13 Apr 2023	11.11	11.34	11.11	11.22	11.18	60,200
13 Apr 2023	0.038 Dividend
12 Apr 2023	11.14	11.19	11.07	11.13	11.05	43,000
11 Apr 2023	11.05	11.14	10.99	11.13	11.05	28,300
10 Apr 2023	11.05	11.08	10.97	10.98	10.90	33,800
06 Apr 2023	11.06	11.10	11.04	11.07	10.99	42,400
05 Apr 2023	11.00	11.07	10.94	11.04	10.96	35,300
04 Apr 2023	10.98	11.01	10.95	10.97	10.89	43,100
03 Apr 2023	11.12	11.12	10.96	10.97	10.89	66,500
31 Mar 2023	10.98	11.04	10.98	11.04	10.96	25,600
30 Mar 2023	10.83	10.94	10.83	10.93	10.85	70,400
29 Mar 2023	10.78	10.83	10.73	10.82	10.75	41,600
28 Mar 2023	10.75	10.80	10.66	10.73	10.66	49,600
27 Mar 2023	10.70	10.81	10.67	10.72	10.65	81,100
24 Mar 2023	10.59	10.75	10.56	10.68	10.61	52,400
23 Mar 2023	10.60	10.64	10.58	10.59	10.52	40,300
22 Mar 2023	10.69	10.69	10.58	10.63	10.56	54,300
21 Mar 2023	10.69	10.73	10.55	10.70	10.63	104,200
20 Mar 2023	10.63	10.68	10.61	10.64	10.57	46,000
17 Mar 2023	10.62	10.70	10.62	10.68	10.61	38,900
16 Mar 2023	10.58	10.68	10.58	10.62	10.55	56,000
15 Mar 2023	10.65	10.66	10.57	10.61	10.54	70,900
14 Mar 2023	10.60	10.67	10.60	10.65	10.58	78,700
14 Mar 2023	0.038 Dividend
13 Mar 2023	10.65	10.67	10.56	10.62	10.51	91,700
10 Mar 2023	10.60	10.71	10.60	10.63	10.52	92,000
09 Mar 2023	10.53	10.62	10.53	10.58	10.47	46,400
08 Mar 2023	10.60	10.62	10.53	10.55	10.44	38,400
07 Mar 2023	10.59	10.59	10.54	10.56	10.45	73,100
06 Mar 2023	10.58	10.58	10.53	10.54	10.43	109,400
03 Mar 2023	10.56	10.58	10.54	10.55	10.44	54,700
02 Mar 2023	10.51	10.54	10.49	10.52	10.41	57,500
01 Mar 2023	10.62	10.63	10.57	10.57	10.46	44,900
28 Feb 2023	10.56	10.64	10.56	10.60	10.49	78,500
27 Feb 2023	10.58	10.64	10.53	10.59	10.48	58,000
24 Feb 2023	10.61	10.62	10.52	10.54	10.43	114,100
23 Feb 2023	10.66	10.70	10.63	10.65	10.54	43,200
22 Feb 2023	10.71	10.74	10.61	10.64	10.53	83,800
21 Feb 2023	10.82	10.82	10.65	10.65	10.54	60,200
17 Feb 2023	10.84	10.87	10.78	10.82	10.71	66,400
16 Feb 2023	11.01	11.01	10.83	10.85	10.74	48,100
15 Feb 2023	11.09	11.13	11.03	11.03	10.91	31,200
14 Feb 2023	11.17	11.23	11.10	11.14	11.02	61,400
14 Feb 2023	0.038 Dividend
13 Feb 2023	11.20	11.26	11.20	11.22	11.07	37,500
10 Feb 2023	11.32	11.32	11.20	11.21	11.06	47,700
09 Feb 2023	11.31	11.36	11.31	11.32	11.16	27,900
08 Feb 2023	11.31	11.37	11.31	11.31	11.15	52,200
07 Feb 2023	11.24	11.37	11.24	11.31	11.15	86,500
06 Feb 2023	11.36	11.37	11.30	11.34	11.18	43,100
03 Feb 2023	11.48	11.52	11.32	11.37	11.21	104,000
02 Feb 2023	11.52	11.67	11.50	11.55	11.39	58,000
01 Feb 2023	11.47	11.50	11.46	11.50	11.34	48,700
31 Jan 2023	11.44	11.48	11.42	11.47	11.31	53,000
30 Jan 2023	11.43	11.45	11.35	11.41	11.25	44,700
27 Jan 2023	11.42	11.44	11.40	11.43	11.27	18,900
26 Jan 2023	11.40	11.46	11.40	11.44	11.28	10,400
25 Jan 2023	11.48	11.48	11.36	11.41	11.25	24,300
24 Jan 2023	11.59	12.06	11.43	11.44	11.28	24,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...