Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Georgia Quality Municipal Income Fund (NY: NKG )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.245 7.320 7.245 7.320 0 +0.06(+0.81%)
Feb 26, 2009 7.182 7.261 7.157 7.261 16,176 +0.08(+1.17%)
Feb 25, 2009 7.252 7.252 7.123 7.177 3,101 -0.01(-0.13%)
Feb 24, 2009 7.076 7.204 7.076 7.187 1,919 +0.12(+1.66%)
Feb 23, 2009 7.381 7.381 6.907 7.069 19,773 -0.39(-5.20%)
Feb 20, 2009 7.421 7.462 7.381 7.456 2,510 -0.05(-0.61%)
Feb 19, 2009 7.516 7.563 7.455 7.502 8,951 -0.08(-1.07%)
Feb 18, 2009 8.356 8.356 7.529 7.584 23,334 -0.16(-2.01%)
Feb 17, 2009 7.807 7.807 7.699 7.739 2,953 -0.09(-1.12%)
Feb 13, 2009 7.773 7.827 7.773 7.827 2,953 +0.07(+0.87%)
Feb 12, 2009 7.746 7.760 7.617 7.760 10,016 +0.04(+0.53%)
Feb 11, 2009 7.692 7.773 7.692 7.719 5,759 -0.05(-0.70%)
Feb 10, 2009 7.753 7.854 7.706 7.773 16,385 +0.03(+0.35%)
Feb 09, 2009 7.827 7.909 7.678 7.746 24,851 -0.10(-1.29%)
Feb 06, 2009 7.814 7.848 7.814 7.848 590 +0.09(+1.22%)
Feb 05, 2009 7.726 7.753 7.726 7.753 1,476 +0.03(+0.35%)
Feb 04, 2009 7.726 7.726 7.726 7.726 0 +0.00(+0.00%)
Feb 03, 2009 7.699 7.726 7.695 7.726 1,329 +0.03(+0.35%)
Feb 02, 2009 7.699 7.699 7.685 7.699 3,426 +0.01(+0.18%)
Jan 30, 2009 7.651 7.685 7.617 7.685 0 +0.04(+0.53%)
Jan 29, 2009 7.550 7.651 7.550 7.645 4,725 +0.09(+1.26%)
Jan 28, 2009 7.502 7.550 7.502 7.550 5,021 +0.07(+0.90%)
Jan 27, 2009 7.435 7.482 7.435 7.482 3,692 +0.05(+0.64%)
Jan 26, 2009 7.340 7.435 7.313 7.435 6,447 +0.13(+1.72%)
Jan 23, 2009 7.252 7.374 7.252 7.309 16,836 +0.04(+0.61%)
Jan 22, 2009 7.333 7.333 7.259 7.264 1,550 -0.09(-1.21%)
Jan 21, 2009 7.320 7.353 7.299 7.353 4,578 +0.07(+1.02%)
Jan 20, 2009 7.313 7.313 7.232 7.279 2,215 -0.06(-0.83%)
Jan 16, 2009 7.232 7.340 7.232 7.340 3,544 +0.16(+2.26%)
Jan 15, 2009 7.272 7.272 7.171 7.177 9,747 -0.14(-1.85%)
Jan 14, 2009 7.326 7.326 7.313 7.313 5,169 -0.03(-0.37%)
Jan 13, 2009 8.044 8.044 7.340 7.340 5,623 -0.15(-1.99%)
Jan 12, 2009 7.414 7.489 7.414 7.489 6,165 +0.03(+0.45%)
Jan 09, 2009 7.144 7.455 7.144 7.455 5,169 +0.36(+5.06%)
Jan 08, 2009 6.967 7.096 6.927 7.096 11,076 +0.14(+1.95%)
Jan 07, 2009 6.934 6.961 6.934 6.961 3,544 +0.05(+0.79%)
Jan 06, 2009 6.737 6.907 6.737 6.906 3,228 +0.20(+3.03%)
Jan 05, 2009 6.466 6.764 6.466 6.703 10,389 +0.27(+4.21%)
Jan 02, 2009 6.385 6.433 6.385 6.433 0 +0.10(+1.58%)
Jan 01, 2009 6.392 6.473 5.783 6.333 0 +0.00(+0.00%)
Dec 31, 2008 6.392 6.473 5.783 6.333 46,973 -0.05(-0.72%)
Dec 30, 2008 5.918 6.385 5.918 6.378 39,185 +0.03(+0.43%)
Dec 29, 2008 6.561 6.561 6.328 6.351 378,623 -0.15(-2.29%)
Dec 26, 2008 6.534 6.568 6.446 6.500 74,286 +0.05(+0.80%)
Dec 24, 2008 6.473 6.514 6.433 6.449 5,331 -0.02(-0.27%)
Dec 23, 2008 6.446 6.561 6.446 6.466 7,208 -0.04(-0.61%)
Dec 22, 2008 6.568 6.568 6.460 6.506 6,018 -0.09(-1.35%)
Dec 19, 2008 6.216 6.602 6.216 6.595 28,958 +0.43(+7.03%)
Dec 18, 2008 6.223 6.263 6.162 6.162 10,781 +0.00(+0.00%)
Dec 17, 2008 5.992 6.162 5.986 6.162 10,500 +0.22(+3.64%)
Dec 16, 2008 6.405 6.602 5.593 5.945 51,300 -0.41(-6.50%)
Dec 15, 2008 6.419 6.419 6.358 6.358 4,282 -0.07(-1.16%)
Dec 12, 2008 6.419 6.433 6.419 6.433 1,070 -0.06(-0.94%)
Dec 11, 2008 6.534 6.534 6.494 6.494 502 -0.11(-1.64%)
Dec 10, 2008 6.791 6.907 6.473 6.602 21,709 -0.22(-3.18%)
Dec 09, 2008 6.778 7.211 6.778 6.819 6,309 -0.20(-2.89%)
Dec 08, 2008 7.177 7.272 7.022 7.022 2,086 -0.16(-2.17%)
Dec 05, 2008 7.489 7.489 7.177 7.177 2,755 -0.48(-6.28%)
Dec 04, 2008 7.888 7.888 7.658 7.658 3,631 -0.23(-2.92%)
Dec 03, 2008 7.888 7.888 7.888 7.888 8,096 +0.00(+0.00%)
Dec 02, 2008 7.678 7.990 7.678 7.888 7,973 +0.24(+3.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.