Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.696,00 +4.948,36 (+9,04%)
Nuveen California Quality Municipal Income Fund (NAC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 10,88 | 10,91 | 10,87 | 10,91 | 10,91 | 408.612 |
| 02 mag 2024 | 10,79 | 10,83 | 10,79 | 10,82 | 10,82 | 896.100 |
| 01 mag 2024 | 10,83 | 10,84 | 10,78 | 10,80 | 10,80 | 477.300 |
| 30 apr 2024 | 10,76 | 10,79 | 10,74 | 10,77 | 10,77 | 321.500 |
| 29 apr 2024 | 10,75 | 10,79 | 10,74 | 10,78 | 10,78 | 305.800 |
| 26 apr 2024 | 10,71 | 10,73 | 10,70 | 10,73 | 10,73 | 339.600 |
| 25 apr 2024 | 10,65 | 10,69 | 10,64 | 10,66 | 10,66 | 341.100 |
| 24 apr 2024 | 10,74 | 10,76 | 10,71 | 10,74 | 10,74 | 362.800 |
| 23 apr 2024 | 10,68 | 10,73 | 10,66 | 10,72 | 10,72 | 522.600 |
| 22 apr 2024 | 10,70 | 10,73 | 10,66 | 10,67 | 10,67 | 383.800 |
| 19 apr 2024 | 10,76 | 10,77 | 10,73 | 10,74 | 10,74 | 180.200 |
| 18 apr 2024 | 10,78 | 10,78 | 10,73 | 10,76 | 10,76 | 303.200 |
| 17 apr 2024 | 10,72 | 10,78 | 10,67 | 10,78 | 10,78 | 337.800 |
| 16 apr 2024 | 10,60 | 10,71 | 10,60 | 10,67 | 10,67 | 547.400 |
| 15 apr 2024 | 10,68 | 10,68 | 10,62 | 10,64 | 10,64 | 375.300 |
| 12 apr 2024 | 10,69 | 10,74 | 10,69 | 10,71 | 10,71 | 303.600 |
| 12 apr 2024 | 0.049 Dividendo | |||||
| 11 apr 2024 | 10,75 | 10,75 | 10,68 | 10,74 | 10,69 | 336.800 |
| 10 apr 2024 | 10,81 | 10,83 | 10,71 | 10,74 | 10,69 | 473.100 |
| 09 apr 2024 | 10,88 | 10,89 | 10,83 | 10,89 | 10,84 | 318.500 |
| 08 apr 2024 | 10,82 | 10,86 | 10,82 | 10,84 | 10,79 | 328.900 |
| 05 apr 2024 | 10,90 | 10,90 | 10,83 | 10,86 | 10,81 | 351.200 |
| 04 apr 2024 | 10,95 | 10,95 | 10,90 | 10,92 | 10,87 | 346.500 |
| 03 apr 2024 | 10,92 | 10,94 | 10,88 | 10,92 | 10,87 | 364.100 |
| 02 apr 2024 | 10,93 | 11,00 | 10,92 | 10,97 | 10,92 | 400.800 |
| 01 apr 2024 | 11,00 | 11,03 | 10,94 | 11,00 | 10,95 | 554.600 |
| 28 mar 2024 | 11,03 | 11,05 | 11,00 | 11,02 | 10,97 | 348.900 |
| 27 mar 2024 | 11,05 | 11,07 | 11,00 | 11,03 | 10,98 | 395.700 |
| 26 mar 2024 | 11,05 | 11,07 | 10,97 | 11,01 | 10,96 | 346.900 |
| 25 mar 2024 | 10,99 | 11,02 | 10,95 | 10,97 | 10,92 | 267.600 |
| 22 mar 2024 | 11,04 | 11,07 | 10,98 | 10,98 | 10,93 | 382.600 |
| 21 mar 2024 | 11,07 | 11,08 | 11,00 | 11,01 | 10,96 | 321.000 |
| 20 mar 2024 | 11,08 | 11,09 | 11,01 | 11,03 | 10,98 | 269.700 |
| 19 mar 2024 | 11,11 | 11,12 | 11,03 | 11,05 | 11,00 | 299.900 |
| 18 mar 2024 | 11,06 | 11,12 | 11,05 | 11,08 | 11,03 | 200.000 |
| 15 mar 2024 | 11,04 | 11,07 | 11,02 | 11,06 | 11,01 | 250.100 |
| 14 mar 2024 | 11,08 | 11,08 | 11,02 | 11,05 | 11,00 | 289.200 |
| 14 mar 2024 | 0.049 Dividendo | |||||
| 13 mar 2024 | 11,15 | 11,17 | 11,09 | 11,17 | 11,07 | 376.600 |
| 12 mar 2024 | 11,18 | 11,19 | 11,11 | 11,14 | 11,04 | 591.600 |
| 11 mar 2024 | 11,17 | 11,19 | 11,13 | 11,16 | 11,06 | 303.100 |
| 08 mar 2024 | 11,15 | 11,18 | 11,10 | 11,14 | 11,04 | 247.000 |
| 07 mar 2024 | 11,16 | 11,20 | 11,10 | 11,11 | 11,01 | 290.800 |
| 06 mar 2024 | 11,12 | 11,16 | 11,11 | 11,14 | 11,04 | 330.300 |
| 05 mar 2024 | 11,09 | 11,10 | 11,04 | 11,10 | 11,00 | 166.600 |
| 04 mar 2024 | 11,00 | 11,10 | 11,00 | 11,04 | 10,94 | 337.200 |
| 01 mar 2024 | 11,00 | 11,08 | 10,98 | 11,05 | 10,95 | 337.900 |
| 29 feb 2024 | 10,95 | 11,00 | 10,95 | 10,97 | 10,87 | 161.700 |
| 28 feb 2024 | 10,89 | 10,94 | 10,89 | 10,91 | 10,81 | 202.600 |
| 27 feb 2024 | 10,92 | 10,95 | 10,88 | 10,88 | 10,78 | 206.700 |
| 26 feb 2024 | 11,01 | 11,04 | 10,92 | 10,92 | 10,82 | 337.600 |
| 23 feb 2024 | 11,02 | 11,03 | 11,00 | 11,01 | 10,91 | 125.100 |
| 22 feb 2024 | 11,04 | 11,04 | 10,99 | 11,00 | 10,90 | 131.600 |
| 21 feb 2024 | 11,02 | 11,06 | 10,95 | 10,99 | 10,89 | 351.400 |
| 20 feb 2024 | 10,99 | 11,06 | 10,99 | 11,01 | 10,91 | 233.300 |
| 16 feb 2024 | 11,05 | 11,05 | 10,99 | 11,01 | 10,91 | 298.700 |
| 15 feb 2024 | 11,08 | 11,10 | 11,03 | 11,08 | 10,98 | 436.000 |
| 14 feb 2024 | 10,92 | 11,00 | 10,92 | 11,00 | 10,90 | 192.900 |
| 14 feb 2024 | 0.044 Dividendo | |||||
| 13 feb 2024 | 10,95 | 10,98 | 10,94 | 10,95 | 10,81 | 176.600 |
| 12 feb 2024 | 11,04 | 11,06 | 11,02 | 11,05 | 10,91 | 268.300 |
| 09 feb 2024 | 11,01 | 11,05 | 10,98 | 10,99 | 10,85 | 343.500 |
| 08 feb 2024 | 10,96 | 11,00 | 10,93 | 11,00 | 10,86 | 445.000 |
| 07 feb 2024 | 11,01 | 11,03 | 10,94 | 10,95 | 10,81 | 413.700 |
| 06 feb 2024 | 10,94 | 10,99 | 10,91 | 10,97 | 10,83 | 246.000 |
| 05 feb 2024 | 10,97 | 10,99 | 10,93 | 10,95 | 10,81 | 240.700 |
| 02 feb 2024 | 11,01 | 11,06 | 10,97 | 11,03 | 10,89 | 224.200 |
| 01 feb 2024 | 11,10 | 11,17 | 11,09 | 11,11 | 10,97 | 398.400 |
| 31 gen 2024 | 10,96 | 11,09 | 10,96 | 11,04 | 10,90 | 279.000 |
| 30 gen 2024 | 10,96 | 10,99 | 10,93 | 10,95 | 10,81 | 180.400 |
| 29 gen 2024 | 10,87 | 10,95 | 10,86 | 10,94 | 10,80 | 213.500 |
| 26 gen 2024 | 10,92 | 10,92 | 10,84 | 10,86 | 10,72 | 186.300 |
| 25 gen 2024 | 10,89 | 10,91 | 10,86 | 10,87 | 10,73 | 171.600 |
| 24 gen 2024 | 10,83 | 10,87 | 10,82 | 10,84 | 10,70 | 444.900 |
| 23 gen 2024 | 10,81 | 10,83 | 10,79 | 10,79 | 10,65 | 254.300 |
| 22 gen 2024 | 10,85 | 10,93 | 10,83 | 10,84 | 10,70 | 210.200 |
| 19 gen 2024 | 10,77 | 10,79 | 10,69 | 10,79 | 10,65 | 404.000 |
| 18 gen 2024 | 10,85 | 10,86 | 10,77 | 10,77 | 10,63 | 311.000 |
| 17 gen 2024 | 10,94 | 10,95 | 10,85 | 10,86 | 10,72 | 440.900 |
| 16 gen 2024 | 11,04 | 11,06 | 10,94 | 10,94 | 10,80 | 242.700 |
| 12 gen 2024 | 11,08 | 11,15 | 11,05 | 11,07 | 10,93 | 175.800 |
| 11 gen 2024 | 11,01 | 11,07 | 11,01 | 11,05 | 10,91 | 229.600 |
| 11 gen 2024 | 0.044 Dividendo | |||||
| 10 gen 2024 | 11,05 | 11,09 | 11,05 | 11,05 | 10,86 | 276.200 |
| 09 gen 2024 | 11,09 | 11,12 | 11,04 | 11,05 | 10,86 | 219.900 |
| 08 gen 2024 | 11,05 | 11,12 | 11,05 | 11,09 | 10,90 | 398.500 |
| 05 gen 2024 | 11,11 | 11,13 | 11,01 | 11,05 | 10,86 | 370.800 |
| 04 gen 2024 | 11,13 | 11,13 | 11,07 | 11,10 | 10,91 | 152.500 |
| 03 gen 2024 | 11,05 | 11,16 | 11,05 | 11,15 | 10,96 | 290.400 |
| 02 gen 2024 | 11,06 | 11,10 | 11,05 | 11,09 | 10,90 | 335.900 |
| 29 dic 2023 | 10,98 | 11,09 | 10,98 | 11,09 | 10,90 | 707.200 |
| 28 dic 2023 | 11,14 | 11,14 | 11,00 | 11,02 | 10,83 | 711.600 |
| 27 dic 2023 | 11,17 | 11,20 | 11,12 | 11,15 | 10,96 | 792.800 |
| 26 dic 2023 | 11,15 | 11,15 | 11,08 | 11,08 | 10,89 | 317.900 |
| 22 dic 2023 | 11,14 | 11,15 | 11,09 | 11,12 | 10,93 | 460.600 |
| 21 dic 2023 | 11,12 | 11,14 | 11,06 | 11,11 | 10,92 | 719.200 |
| 20 dic 2023 | 11,06 | 11,10 | 11,03 | 11,04 | 10,85 | 863.400 |
| 19 dic 2023 | 10,95 | 11,04 | 10,92 | 11,03 | 10,84 | 712.700 |
| 18 dic 2023 | 10,97 | 10,99 | 10,91 | 10,95 | 10,77 | 662.400 |
| 15 dic 2023 | 10,94 | 10,97 | 10,93 | 10,96 | 10,78 | 477.100 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.