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 (%)
Apr 30, 2003 9.601 9.676 9.588 9.676 28,798 -0.13(-1.31%)
Apr 29, 2003 9.852 9.852 9.717 9.805 5,021 +0.00(+0.00%)
Apr 28, 2003 9.818 9.818 9.750 9.805 11,371 -0.01(-0.14%)
Apr 25, 2003 9.811 9.818 9.811 9.818 6,793 +0.01(+0.07%)
Apr 24, 2003 9.811 9.811 9.784 9.811 3,839 +0.00(+0.00%)
Apr 23, 2003 9.683 9.811 9.683 9.811 10,633 +0.06(+0.62%)
Apr 22, 2003 9.629 9.750 9.629 9.750 12,110 +0.18(+1.84%)
Apr 21, 2003 9.568 9.574 9.568 9.574 3,396 +0.05(+0.50%)
Apr 17, 2003 9.480 9.547 9.480 9.527 4,725 +0.05(+0.50%)
Apr 16, 2003 9.480 9.480 9.419 9.480 23,186 -0.17(-1.75%)
Apr 15, 2003 9.513 9.649 9.486 9.649 12,848 +0.17(+1.79%)
Apr 14, 2003 9.480 9.480 9.480 9.480 0 +0.00(+0.00%)
Apr 11, 2003 9.588 9.588 9.480 9.480 5,907 -0.18(-1.89%)
Apr 10, 2003 9.480 9.662 9.480 9.662 19,051 +0.18(+1.93%)
Apr 09, 2003 9.466 9.480 9.466 9.480 443 +0.03(+0.29%)
Apr 08, 2003 9.419 9.540 9.419 9.452 6,498 +0.04(+0.43%)
Apr 07, 2003 9.588 9.595 9.378 9.412 10,633 -0.18(-1.91%)
Apr 04, 2003 9.574 9.608 9.554 9.595 13,734 +0.05(+0.57%)
Apr 03, 2003 9.513 9.540 9.317 9.540 19,937 -0.04(-0.42%)
Apr 02, 2003 9.805 9.879 9.310 9.581 70,298 -0.16(-1.60%)
Apr 01, 2003 9.717 9.744 9.717 9.737 2,362 +0.02(+0.21%)
Mar 31, 2003 9.717 9.717 9.717 9.717 3,396 +0.00(+0.00%)
Mar 28, 2003 9.717 9.717 9.717 9.717 0 +0.00(+0.00%)
Mar 27, 2003 9.798 9.879 9.710 9.717 20,823 -0.01(-0.14%)
Mar 26, 2003 9.791 9.791 9.730 9.730 6,202 -0.12(-1.24%)
Mar 25, 2003 9.811 9.852 9.764 9.852 5,464 +0.12(+1.25%)
Mar 24, 2003 9.886 9.886 9.730 9.730 9,747 -0.13(-1.30%)
Mar 21, 2003 9.723 9.859 9.723 9.859 3,987 +0.10(+1.04%)
Mar 20, 2003 9.818 9.818 9.757 9.757 6,793 -0.01(-0.07%)
Mar 19, 2003 9.757 9.805 9.717 9.764 14,325 -0.02(-0.21%)
Mar 18, 2003 9.777 9.805 9.737 9.784 7,088 +0.05(+0.49%)
Mar 17, 2003 9.689 9.737 9.683 9.737 4,282 +0.09(+0.91%)
Mar 14, 2003 9.859 9.859 9.649 9.649 11,076 -0.24(-2.46%)
Mar 13, 2003 9.954 9.954 9.866 9.893 5,316 -0.03(-0.27%)
Mar 12, 2003 9.777 9.920 9.777 9.920 12,110 +0.14(+1.38%)
Mar 11, 2003 9.784 9.784 9.777 9.784 3,249 -0.05(-0.55%)
Mar 10, 2003 9.717 9.838 9.669 9.838 14,177 +0.16(+1.68%)
Mar 07, 2003 9.622 9.676 9.622 9.676 886 +0.01(+0.14%)
Mar 06, 2003 9.730 9.757 9.622 9.662 15,063 -0.15(-1.52%)
Mar 05, 2003 9.669 9.811 9.669 9.811 5,464 +0.14(+1.40%)
Mar 04, 2003 9.757 9.811 9.676 9.676 4,873 -0.14(-1.45%)
Mar 03, 2003 9.750 9.818 9.750 9.818 11,224 +0.10(+1.05%)
Feb 28, 2003 9.784 9.784 9.710 9.717 6,350 -0.01(-0.07%)
Feb 27, 2003 9.723 9.723 9.723 9.723 1,772 -0.02(-0.21%)
Feb 26, 2003 9.838 9.838 9.744 9.744 9,451 -0.07(-0.76%)
Feb 25, 2003 9.818 9.818 9.656 9.818 33,672 +0.00(+0.00%)
Feb 24, 2003 9.818 9.818 9.818 9.818 6,055 +0.00(+0.00%)
Feb 21, 2003 9.689 9.818 9.689 9.818 3,544 +0.17(+1.75%)
Feb 20, 2003 9.642 9.649 9.642 9.649 738 +0.01(+0.14%)
Feb 19, 2003 9.723 9.771 9.615 9.635 7,827 -0.14(-1.39%)
Feb 18, 2003 9.784 9.784 9.717 9.771 7,679 -0.01(-0.14%)
Feb 14, 2003 9.588 9.818 9.588 9.784 11,814 +0.24(+2.48%)
Feb 13, 2003 9.547 9.547 9.432 9.547 25,254 -0.10(-1.05%)
Feb 12, 2003 9.581 9.649 9.581 9.649 6,645 +0.03(+0.35%)
Feb 11, 2003 9.595 9.750 9.595 9.615 11,519 +0.02(+0.21%)
Feb 10, 2003 9.595 9.595 9.595 9.595 4,430 +0.05(+0.50%)
Feb 07, 2003 9.642 9.642 9.547 9.547 5,759 -0.01(-0.07%)
Feb 06, 2003 9.750 9.750 9.547 9.554 27,174 -0.16(-1.60%)
Feb 05, 2003 9.649 9.872 9.649 9.710 47,850 +0.06(+0.63%)
Feb 04, 2003 9.615 9.649 9.581 9.649 8,418 +0.03(+0.35%)
Feb 03, 2003 9.581 9.615 9.547 9.615 13,882 +0.07(+0.71%)
Jan 31, 2003 9.547 9.547 9.547 9.547 886 +0.07(+0.71%)
Jan 30, 2003 9.500 9.500 9.480 9.480 7,531 -0.05(-0.50%)
Jan 29, 2003 9.764 9.784 9.493 9.527 24,958 -0.19(-1.95%)
Jan 28, 2003 9.683 9.717 9.649 9.717 6,941 +0.07(+0.70%)
Jan 27, 2003 9.649 9.649 9.649 9.649 738 +0.00(+0.00%)
Jan 24, 2003 9.717 9.717 9.649 9.649 3,544 +0.00(+0.00%)
Jan 23, 2003 9.750 9.784 9.649 9.649 32,786 -0.07(-0.70%)
Jan 22, 2003 9.683 9.717 9.615 9.717 7,088 +0.03(+0.35%)
Jan 21, 2003 9.683 9.683 9.683 9.683 0 +0.00(+0.00%)
Jan 17, 2003 9.750 9.750 9.683 9.683 4,578 -0.03(-0.28%)
Jan 16, 2003 9.683 9.710 9.683 9.710 1,919 +0.03(+0.35%)
Jan 15, 2003 9.486 9.676 9.486 9.676 16,540 +0.07(+0.78%)
Jan 14, 2003 9.669 9.669 9.601 9.601 1,772 -0.07(-0.70%)
Jan 13, 2003 9.574 9.676 9.547 9.669 26,731 +0.09(+0.92%)
Jan 10, 2003 9.581 9.581 9.554 9.581 7,531 -0.03(-0.35%)
Jan 09, 2003 9.649 9.649 9.581 9.615 8,122 -0.03(-0.35%)
Jan 08, 2003 9.852 9.852 9.615 9.649 45,782 -0.30(-3.06%)
Jan 07, 2003 10.02 10.02 9.852 9.954 34,410 -0.07(-0.68%)
Jan 06, 2003 10.02 10.05 10.02 10.02 1,919 +0.07(+0.68%)
Jan 03, 2003 9.886 9.954 9.886 9.954 2,362 +0.10(+1.03%)
Jan 02, 2003 9.845 9.852 9.845 9.852 7,236 +0.01(+0.07%)
Dec 31, 2002 9.649 9.845 9.649 9.845 19,494 +0.26(+2.76%)
Dec 30, 2002 9.717 9.717 9.568 9.581 24,663 -0.03(-0.35%)
Dec 27, 2002 9.683 9.683 9.615 9.615 4,430 +0.00(+0.00%)
Dec 26, 2002 9.683 9.683 9.615 9.615 10,338 -0.14(-1.39%)
Dec 24, 2002 9.744 9.750 9.744 9.750 3,544 +0.03(+0.35%)
Dec 23, 2002 9.683 9.717 9.683 9.717 4,873 -0.03(-0.35%)
Dec 20, 2002 9.717 9.750 9.717 9.750 3,101 +0.03(+0.35%)
Dec 19, 2002 9.432 9.717 9.412 9.717 31,900 +0.30(+3.24%)
Dec 18, 2002 9.601 9.601 9.344 9.412 41,056 -0.20(-2.11%)
Dec 17, 2002 9.717 9.717 9.615 9.615 4,430 -0.04(-0.42%)
Dec 16, 2002 9.811 9.811 9.656 9.656 5,316 -0.09(-0.97%)
Dec 13, 2002 9.818 9.818 9.649 9.750 13,439 -0.10(-1.03%)
Dec 12, 2002 9.852 9.852 9.852 9.852 886 -0.07(-0.68%)
Dec 11, 2002 9.872 9.920 9.791 9.920 6,941 -0.07(-0.68%)
Dec 10, 2002 9.987 9.987 9.954 9.987 1,772 +0.00(+0.00%)
Dec 09, 2002 9.954 9.987 9.954 9.987 3,396 +0.17(+1.72%)
Dec 06, 2002 9.825 9.825 9.757 9.818 12,257 +0.01(+0.07%)
Dec 05, 2002 9.811 9.811 9.811 9.811 0 +0.00(+0.00%)
Dec 04, 2002 9.764 9.811 9.764 9.811 3,987 +0.01(+0.07%)
Dec 03, 2002 9.689 9.805 9.689 9.805 6,941 +0.12(+1.19%)
Dec 02, 2002 9.771 9.771 9.689 9.689 1,329 -0.06(-0.62%)
Nov 29, 2002 9.717 9.750 9.717 9.750 1,772 +0.04(+0.42%)
Nov 27, 2002 9.710 9.710 9.710 9.710 0 +0.00(+0.00%)
Nov 26, 2002 9.750 9.750 9.710 9.710 2,067 +0.03(+0.28%)
Nov 25, 2002 9.717 9.717 9.683 9.683 2,510 -0.03(-0.35%)
Nov 22, 2002 9.717 9.717 9.629 9.717 10,190 -0.03(-0.35%)
Nov 21, 2002 9.818 9.818 9.750 9.750 2,067 -0.07(-0.69%)
Nov 20, 2002 9.818 9.818 9.818 9.818 295 +0.03(+0.35%)
Nov 19, 2002 9.845 9.845 9.784 9.784 4,578 -0.04(-0.41%)
Nov 18, 2002 10.16 10.16 9.818 9.825 42,533 -0.33(-3.27%)
Nov 15, 2002 10.19 10.19 10.16 10.16 15,063 -0.01(-0.13%)
Nov 14, 2002 10.17 10.17 10.17 10.17 738 -0.02(-0.20%)
Nov 13, 2002 10.12 10.19 10.12 10.19 6,498 +0.02(+0.20%)
Nov 12, 2002 10.16 10.17 10.16 10.17 15,063 +0.01(+0.13%)
Nov 11, 2002 10.16 10.16 10.16 10.16 2,658 -0.01(-0.13%)
Nov 08, 2002 10.16 10.17 10.16 10.17 7,975 +0.01(+0.13%)
Nov 07, 2002 10.16 10.16 10.16 10.16 39,284 +0.00(+0.00%)
Nov 06, 2002 10.16 10.16 10.16 10.16 4,873 +0.00(+0.00%)
Nov 05, 2002 10.19 10.19 10.16 10.16 12,110 -0.07(-0.66%)
Nov 04, 2002 10.22 10.22 10.22 10.22 0 +0.00(+0.00%)
Nov 01, 2002 10.16 10.22 10.16 10.22 9,156 +0.07(+0.67%)
Oct 31, 2002 10.16 10.16 10.16 10.16 66,015 +0.00(+0.00%)
Oct 30, 2002 10.16 10.16 10.16 10.16 11,371 -0.01(-0.07%)
Oct 29, 2002 10.16 10.16 10.16 10.16 2,510 +0.01(+0.07%)
Oct 28, 2002 10.16 10.16 10.16 10.16 5,907 -0.01(-0.07%)
Oct 25, 2002 10.16 10.16 10.16 10.16 0 +0.00(+0.00%)
Oct 24, 2002 10.16 10.16 10.16 10.16 5,907 +0.00(+0.00%)
Oct 23, 2002 10.16 10.16 10.16 10.16 4,430 +0.01(+0.07%)
Oct 22, 2002 10.16 10.16 10.16 10.16 22,891 +0.00(+0.00%)
Oct 21, 2002 10.16 10.16 10.16 10.16 47,850 +0.00(+0.00%)
Oct 18, 2002 10.16 10.16 10.16 10.16 23,777 -0.03(-0.33%)
Oct 17, 2002 10.19 10.19 10.19 10.19 6,941 +0.00(+0.00%)
Oct 16, 2002 10.19 10.19 10.19 10.19 147 +0.00(+0.00%)
Oct 15, 2002 10.16 10.19 10.16 10.19 15,802 +0.03(+0.33%)
Oct 14, 2002 10.16 10.16 10.16 10.16 6,793 -0.01(-0.07%)
Oct 11, 2002 10.16 10.16 10.16 10.16 1,772 -0.01(-0.07%)
Oct 10, 2002 10.16 10.17 10.16 10.17 15,063 +0.01(+0.13%)
Oct 09, 2002 10.16 10.16 10.16 10.16 22,152 +0.00(+0.00%)
Oct 08, 2002 10.16 10.16 10.16 10.16 25,992 +0.00(+0.00%)
Oct 07, 2002 10.18 10.18 10.16 10.16 12,405 -0.01(-0.07%)
Oct 04, 2002 10.16 10.16 10.16 10.16 40,022 +0.00(+0.00%)
Oct 03, 2002 10.16 10.16 10.16 10.16 8,565 +0.00(+0.00%)
Oct 02, 2002 10.16 10.16 10.16 10.16 1,919 +0.00(+0.00%)
Oct 01, 2002 10.16 10.16 10.16 10.16 24,663 +0.00(+0.00%)
Sep 30, 2002 10.16 10.16 10.16 10.16 34,706 +0.01(+0.07%)
Sep 27, 2002 10.16 10.16 10.16 10.16 1,181 -0.01(-0.07%)
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.