Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2023 0 +0.00(+0.00%)
Apr 13, 2023 10.21 10.21 10.18 10.20 17,024 +0.03(+0.34%)
Apr 12, 2023 10.10 10.23 10.10 10.17 33,051 +0.03(+0.30%)
Apr 11, 2023 10.10 10.14 10.08 10.14 10,996 +0.08(+0.80%)
Apr 10, 2023 10.05 10.08 10.04 10.06 16,529 -0.04(-0.45%)
Apr 06, 2023 10.15 10.15 10.10 10.10 14,176 -0.04(-0.44%)
Apr 05, 2023 10.18 10.18 10.13 10.15 4,947 +0.07(+0.69%)
Apr 04, 2023 10.15 10.15 10.08 10.08 18,067 -0.08(-0.76%)
Apr 03, 2023 10.17 10.17 10.13 10.15 27,359 -0.01(-0.13%)
Mar 31, 2023 9.996 10.17 9.986 10.17 28,649 +0.17(+1.70%)
Mar 30, 2023 9.956 10.02 9.956 9.996 17,912 +0.10(+1.01%)
Mar 29, 2023 9.986 9.986 9.896 9.896 13,910 -0.06(-0.60%)
Mar 28, 2023 9.976 9.976 9.916 9.956 14,544 +0.01(+0.10%)
Mar 27, 2023 9.986 9.986 9.916 9.946 15,648 -0.02(-0.20%)
Mar 24, 2023 9.906 9.976 9.906 9.966 14,697 +0.06(+0.61%)
Mar 23, 2023 9.956 9.956 9.879 9.906 21,992 -0.02(-0.20%)
Mar 22, 2023 9.936 9.936 9.886 9.926 35,407 +0.08(+0.81%)
Mar 21, 2023 9.936 9.936 9.826 9.846 6,621 -0.07(-0.71%)
Mar 20, 2023 9.986 9.995 9.916 9.916 13,681 -0.07(-0.70%)
Mar 17, 2023 9.996 10.04 9.976 9.986 30,487 +0.00(+0.00%)
Mar 16, 2023 9.976 10.03 9.976 9.986 12,561 +0.02(+0.20%)
Mar 15, 2023 9.996 9.996 9.936 9.966 10,632 +0.03(+0.30%)
Mar 14, 2023 9.896 9.959 9.896 9.936 12,855 +0.07(+0.68%)
Mar 13, 2023 9.869 9.899 9.839 9.869 18,338 +0.07(+0.71%)
Mar 10, 2023 9.769 9.869 9.769 9.799 26,135 +0.07(+0.72%)
Mar 09, 2023 9.759 9.759 9.709 9.729 18,855 +0.00(+0.00%)
Mar 08, 2023 9.749 9.749 9.699 9.729 49,081 +0.02(+0.21%)
Mar 07, 2023 9.809 9.809 9.709 9.709 25,209 +0.00(+0.00%)
Mar 06, 2023 9.829 9.829 9.709 9.709 55,353 -0.06(-0.61%)
Mar 03, 2023 9.779 9.789 9.713 9.769 34,563 +0.02(+0.20%)
Mar 02, 2023 9.719 9.749 9.699 9.749 23,275 +0.00(+0.00%)
Mar 01, 2023 9.759 9.779 9.719 9.749 49,466 -0.02(-0.20%)
Feb 28, 2023 9.729 9.817 9.729 9.769 33,379 +0.02(+0.20%)
Feb 27, 2023 9.849 9.874 9.729 9.749 51,509 -0.09(-0.96%)
Feb 24, 2023 9.839 9.849 9.829 9.844 19,054 -0.03(-0.35%)
Feb 23, 2023 9.869 9.919 9.848 9.879 30,978 +0.00(+0.00%)
Feb 22, 2023 9.859 9.888 9.839 9.879 27,552 +0.06(+0.61%)
Feb 21, 2023 9.949 9.949 9.819 9.819 15,540 -0.21(-2.09%)
Feb 17, 2023 10.15 10.15 10.02 10.03 28,265 -0.13(-1.28%)
Feb 16, 2023 10.30 10.30 10.13 10.16 13,128 -0.12(-1.16%)
Feb 15, 2023 10.33 10.33 10.28 10.28 8,565 -0.03(-0.29%)
Feb 14, 2023 10.36 10.40 10.31 10.31 16,456 -0.08(-0.80%)
Feb 13, 2023 10.38 10.40 10.36 10.39 5,056 +0.03(+0.29%)
Feb 10, 2023 10.45 10.45 10.34 10.36 3,230 -0.06(-0.57%)
Feb 09, 2023 10.51 10.53 10.42 10.42 5,787 -0.08(-0.76%)
Feb 08, 2023 10.47 10.50 10.47 10.50 847 +0.03(+0.29%)
Feb 07, 2023 10.45 10.47 10.41 10.47 11,475 +0.08(+0.77%)
Feb 06, 2023 10.46 10.49 10.39 10.39 6,366 -0.10(-0.95%)
Feb 03, 2023 10.51 10.51 10.46 10.49 18,404 -0.05(-0.47%)
Feb 02, 2023 10.55 10.61 10.52 10.54 50,459 +0.02(+0.19%)
Feb 01, 2023 10.54 10.58 10.48 10.52 21,004 +0.02(+0.19%)
Jan 31, 2023 10.50 10.56 10.49 10.50 9,938 +0.01(+0.10%)
Jan 30, 2023 10.52 10.52 10.45 10.49 9,410 -0.02(-0.19%)
Jan 27, 2023 10.50 10.51 10.48 10.51 13,042 +0.00(+0.00%)
Jan 26, 2023 10.53 10.54 10.50 10.51 14,192 +0.01(+0.09%)
Jan 25, 2023 10.51 10.52 10.46 10.50 28,021 +0.02(+0.19%)
Jan 24, 2023 10.50 10.57 10.48 10.48 9,978 -0.06(-0.57%)
Jan 23, 2023 10.42 10.58 10.42 10.54 18,828 +0.12(+1.14%)
Jan 20, 2023 10.39 10.43 10.35 10.42 59,889 +0.05(+0.48%)
Jan 19, 2023 10.29 10.40 10.29 10.37 19,604 -0.01(-0.10%)
Jan 18, 2023 10.34 10.41 10.34 10.38 11,658 +0.10(+0.97%)
Jan 17, 2023 10.30 10.35 10.28 10.28 9,301 -0.02(-0.19%)
Jan 13, 2023 10.34 10.35 10.29 10.30 28,390 -0.03(-0.29%)
Jan 12, 2023 10.27 10.35 10.27 10.33 19,020 +0.07(+0.65%)
Jan 11, 2023 10.33 10.33 10.21 10.26 32,291 -0.02(-0.19%)
Jan 10, 2023 10.27 10.33 10.25 10.28 27,139 +0.01(+0.10%)
Jan 09, 2023 10.20 10.30 10.20 10.27 33,974 +0.07(+0.68%)
Jan 06, 2023 10.14 10.21 10.13 10.20 61,557 +0.05(+0.49%)
Jan 05, 2023 10.15 10.16 10.12 10.15 26,910 +0.00(+0.00%)
Jan 04, 2023 10.14 10.22 10.12 10.15 9,912 +0.01(+0.10%)
Jan 03, 2023 10.10 10.17 10.10 10.14 11,527 +0.10(+1.00%)
Dec 30, 2022 10.02 10.10 10.02 10.04 52,325 +0.01(+0.09%)
Dec 29, 2022 9.986 10.08 9.983 10.04 15,062 +0.05(+0.50%)
Dec 28, 2022 9.957 10.03 9.957 9.986 39,833 +0.05(+0.50%)
Dec 27, 2022 9.897 9.949 9.897 9.937 70,073 +0.00(+0.00%)
Dec 23, 2022 9.937 9.995 9.908 9.937 58,323 +0.02(+0.20%)
Dec 22, 2022 9.937 10.00 9.907 9.917 19,351 -0.04(-0.40%)
Dec 21, 2022 10.01 10.02 9.950 9.957 78,819 +0.00(+0.00%)
Dec 20, 2022 10.10 10.12 9.957 9.957 53,979 -0.14(-1.38%)
Dec 19, 2022 10.18 10.22 10.08 10.10 29,957 -0.15(-1.45%)
Dec 16, 2022 10.27 10.35 10.08 10.24 60,756 -0.06(-0.58%)
Dec 15, 2022 10.32 10.33 10.28 10.30 42,794 -0.03(-0.29%)
Dec 14, 2022 10.29 10.37 10.28 10.33 20,318 +0.03(+0.32%)
Dec 13, 2022 10.42 10.42 10.30 10.30 41,524 +0.04(+0.38%)
Dec 12, 2022 10.24 10.27 10.23 10.26 16,394 +0.04(+0.39%)
Dec 09, 2022 10.23 10.32 10.14 10.22 41,790 +0.01(+0.10%)
Dec 08, 2022 10.21 10.25 10.17 10.21 19,800 +0.00(+0.00%)
Dec 07, 2022 10.20 10.32 10.20 10.21 28,061 -0.01(-0.10%)
Dec 06, 2022 10.18 10.25 10.18 10.22 17,794 +0.01(+0.10%)
Dec 05, 2022 10.22 10.24 10.19 10.21 72,963 -0.03(-0.29%)
Dec 02, 2022 10.22 10.27 10.20 10.24 24,401 -0.03(-0.29%)
Dec 01, 2022 10.26 10.77 10.25 10.27 37,310 +0.03(+0.29%)
Nov 30, 2022 10.12 10.26 10.12 10.24 18,029 +0.12(+1.17%)
Nov 29, 2022 10.10 10.20 10.10 10.12 15,554 +0.02(+0.20%)
Nov 28, 2022 10.10 10.14 10.10 10.10 22,533 +0.02(+0.20%)
Nov 25, 2022 10.06 10.10 10.06 10.08 1,209 -0.02(-0.20%)
Nov 23, 2022 10.07 10.12 10.07 10.10 26,841 +0.06(+0.59%)
Nov 22, 2022 9.945 10.07 9.945 10.04 32,257 +0.07(+0.69%)
Nov 21, 2022 9.895 9.974 9.895 9.974 6,376 +0.07(+0.70%)
Nov 18, 2022 9.945 9.952 9.836 9.905 11,124 +0.00(+0.00%)
Nov 17, 2022 9.965 10.00 9.866 9.905 30,334 -0.06(-0.60%)
Nov 16, 2022 9.886 10.00 9.886 9.965 10,136 +0.07(+0.70%)
Nov 15, 2022 9.876 9.905 9.858 9.895 29,230 +0.09(+0.91%)
Nov 14, 2022 9.797 9.806 9.787 9.806 16,768 +0.01(+0.13%)
Nov 11, 2022 9.685 9.799 9.685 9.794 33,235 +0.09(+0.88%)
Nov 10, 2022 9.874 9.874 9.663 9.708 17,702 +0.26(+2.75%)
Nov 09, 2022 9.449 9.556 9.449 9.449 11,993 -0.07(-0.72%)
Nov 08, 2022 9.518 9.523 9.459 9.518 14,576 +0.06(+0.63%)
Nov 07, 2022 9.380 9.468 9.380 9.459 22,448 +0.09(+0.95%)
Nov 04, 2022 9.321 9.429 9.321 9.370 10,705 +0.06(+0.63%)
Nov 03, 2022 9.350 9.419 9.311 9.311 5,983 -0.10(-1.05%)
Nov 02, 2022 9.311 9.449 9.311 9.409 9,923 +0.07(+0.74%)
Nov 01, 2022 9.399 9.418 9.285 9.340 16,790 +0.02(+0.21%)
Oct 31, 2022 9.311 9.321 9.301 9.321 32,047 -0.01(-0.11%)
Oct 28, 2022 9.360 9.370 9.291 9.331 10,607 +0.00(+0.00%)
Oct 27, 2022 9.331 9.331 9.301 9.331 14,762 -0.01(-0.11%)
Oct 26, 2022 9.370 9.370 9.291 9.340 13,963 -0.01(-0.11%)
Oct 25, 2022 9.301 9.360 9.301 9.350 27,966 +0.07(+0.74%)
Oct 24, 2022 9.321 9.321 9.262 9.281 8,543 -0.07(-0.74%)
Oct 21, 2022 9.390 9.390 9.331 9.350 10,567 -0.04(-0.42%)
Oct 20, 2022 9.340 9.409 9.340 9.390 134,019 +0.02(+0.21%)
Oct 19, 2022 9.419 9.419 9.340 9.370 18,331 -0.05(-0.52%)
Oct 18, 2022 9.459 9.478 9.419 9.419 15,434 -0.04(-0.42%)
Oct 17, 2022 9.547 9.547 9.449 9.459 4,645 -0.05(-0.52%)
Oct 14, 2022 9.468 9.557 9.459 9.508 18,002 +0.07(+0.73%)
Oct 13, 2022 9.419 9.478 9.419 9.439 46,802 -0.03(-0.28%)
Oct 12, 2022 9.495 9.503 9.446 9.465 8,153 +0.00(+0.00%)
Oct 11, 2022 9.495 9.544 9.426 9.465 7,952 -0.01(-0.10%)
Oct 10, 2022 9.534 9.534 9.475 9.475 15,366 -0.04(-0.41%)
Oct 07, 2022 9.495 9.534 9.446 9.515 33,246 +0.02(+0.21%)
Oct 06, 2022 9.436 9.515 9.420 9.495 42,148 +0.01(+0.11%)
Oct 05, 2022 9.485 9.505 9.436 9.484 19,717 -0.04(-0.42%)
Oct 04, 2022 9.456 9.593 9.426 9.524 50,966 +0.05(+0.52%)
Oct 03, 2022 9.465 9.534 9.451 9.475 13,503 +0.10(+1.05%)
Sep 30, 2022 9.377 9.436 9.348 9.377 27,254 +0.02(+0.21%)
Sep 29, 2022 9.554 9.554 9.299 9.357 35,397 -0.26(-2.66%)
Sep 28, 2022 9.544 9.662 9.485 9.613 12,767 +0.09(+0.93%)
Sep 27, 2022 9.564 9.573 9.495 9.524 38,307 -0.05(-0.51%)
Sep 26, 2022 9.632 9.642 9.534 9.573 8,873 -0.11(-1.12%)
Sep 23, 2022 9.819 9.819 9.672 9.681 10,808 -0.13(-1.30%)
Sep 22, 2022 9.750 9.868 9.740 9.809 27,446 -0.11(-1.09%)
Sep 21, 2022 9.976 9.976 9.903 9.917 14,402 -0.01(-0.10%)
Sep 20, 2022 10.08 10.08 9.819 9.927 62,050 -0.17(-1.65%)
Sep 19, 2022 10.16 10.16 10.07 10.09 39,808 -0.04(-0.39%)
Sep 16, 2022 10.23 10.23 9.956 10.13 50,828 -0.03(-0.29%)
Sep 15, 2022 10.31 10.32 10.03 10.16 36,394 -0.20(-1.90%)
Sep 14, 2022 10.54 10.90 10.34 10.36 29,523 -0.19(-1.78%)
Sep 13, 2022 10.63 10.63 10.53 10.55 15,215 -0.07(-0.65%)
Sep 12, 2022 10.95 10.95 10.62 10.62 3,945 +0.00(+0.00%)
Sep 09, 2022 11.10 11.10 10.59 10.62 7,748 +0.04(+0.37%)
Sep 08, 2022 10.64 10.80 10.55 10.58 12,660 +0.04(+0.37%)
Sep 07, 2022 10.57 10.58 10.43 10.54 18,454 +0.09(+0.84%)
Sep 06, 2022 10.71 10.71 10.43 10.45 14,804 -0.16(-1.48%)
Sep 02, 2022 10.56 11.02 10.56 10.61 21,660 +0.04(+0.37%)
Sep 01, 2022 10.69 10.71 10.49 10.57 32,996 -0.07(-0.64%)
Aug 31, 2022 10.58 10.78 10.56 10.64 53,993 +0.03(+0.28%)
Aug 30, 2022 10.62 10.75 10.55 10.61 9,539 +0.02(+0.18%)
Aug 29, 2022 10.64 10.64 10.55 10.59 10,502 -0.02(-0.18%)
Aug 26, 2022 10.59 10.66 10.59 10.61 8,559 +0.00(+0.00%)
Aug 25, 2022 10.60 10.64 10.59 10.61 20,954 +0.00(+0.00%)
Aug 24, 2022 10.64 10.64 10.59 10.61 10,541 +0.00(+0.00%)
Aug 23, 2022 10.58 10.63 10.56 10.61 14,192 +0.03(+0.28%)
Aug 22, 2022 10.76 10.76 10.56 10.58 46,093 -0.21(-1.91%)
Aug 19, 2022 10.83 10.83 10.78 10.78 21,497 -0.08(-0.72%)
Aug 18, 2022 10.93 11.03 10.85 10.86 24,350 -0.06(-0.58%)
Aug 17, 2022 10.96 10.98 10.84 10.92 15,513 -0.07(-0.67%)
Aug 16, 2022 11.02 11.06 10.97 11.00 8,917 -0.11(-0.96%)
Aug 15, 2022 11.02 11.10 11.02 11.10 7,395 +0.07(+0.62%)
Aug 12, 2022 11.07 11.07 11.00 11.04 3,713 +0.07(+0.61%)
Aug 11, 2022 11.05 11.07 10.97 10.97 5,351 -0.02(-0.18%)
Aug 10, 2022 11.06 11.06 10.99 10.99 4,413 +0.07(+0.62%)
Aug 09, 2022 10.95 10.95 10.91 10.92 4,881 -0.03(-0.27%)
Aug 08, 2022 10.96 10.97 10.94 10.95 3,487 +0.07(+0.63%)
Aug 05, 2022 10.90 10.92 10.84 10.88 2,886 -0.09(-0.80%)
Aug 04, 2022 10.93 10.98 10.93 10.97 6,356 +0.04(+0.36%)
Aug 03, 2022 10.93 11.02 10.87 10.93 13,559 +0.06(+0.54%)
Aug 02, 2022 10.88 10.99 10.85 10.87 19,739 +0.00(+0.00%)
Aug 01, 2022 11.00 11.00 10.85 10.87 25,963 +0.03(+0.27%)
Jul 29, 2022 10.81 10.86 10.81 10.84 7,833 +0.06(+0.54%)
Jul 28, 2022 10.71 10.81 10.68 10.78 66,776 +0.13(+1.19%)
Jul 27, 2022 10.62 10.68 10.58 10.66 20,729 +0.03(+0.28%)
Jul 26, 2022 10.66 10.66 10.59 10.63 10,137 +0.07(+0.65%)
Jul 25, 2022 10.61 10.61 10.52 10.56 9,610 -0.01(-0.09%)
Jul 22, 2022 10.69 10.73 10.44 10.57 39,292 -0.07(-0.64%)
Jul 21, 2022 10.71 10.77 10.61 10.64 12,648 -0.07(-0.64%)
Jul 20, 2022 10.68 10.78 10.65 10.71 15,782 +0.03(+0.27%)
Jul 19, 2022 10.73 10.73 10.67 10.68 9,368 +0.03(+0.28%)
Jul 18, 2022 10.70 10.70 10.65 10.65 9,082 -0.06(-0.55%)
Jul 15, 2022 10.63 10.74 10.60 10.71 7,747 +0.10(+0.92%)
Jul 14, 2022 10.64 10.64 10.58 10.61 8,235 -0.03(-0.29%)
Jul 13, 2022 10.54 10.67 10.54 10.64 9,924 -0.08(-0.73%)
Jul 12, 2022 10.69 10.77 10.63 10.72 20,261 +0.01(+0.09%)
Jul 11, 2022 10.68 10.76 10.65 10.71 6,797 +0.06(+0.55%)
Jul 08, 2022 10.58 10.72 10.58 10.65 33,247 +0.05(+0.50%)
Jul 07, 2022 10.67 10.67 10.60 10.60 7,336 -0.02(-0.16%)
Jul 06, 2022 10.54 10.66 10.54 10.61 7,582 +0.03(+0.30%)
Jul 05, 2022 10.60 10.61 10.52 10.58 11,528 +0.06(+0.55%)
Jul 01, 2022 10.67 10.67 10.47 10.52 22,039 +0.13(+1.21%)
Jun 30, 2022 10.38 10.44 10.37 10.40 18,341 +0.04(+0.42%)
Jun 29, 2022 10.29 10.35 10.27 10.35 20,660 +0.16(+1.52%)
Jun 28, 2022 10.30 10.34 10.16 10.20 39,219 -0.08(-0.80%)
Jun 27, 2022 10.33 10.44 10.27 10.28 8,773 -0.04(-0.38%)
Jun 24, 2022 10.49 10.65 10.22 10.32 19,169 -0.17(-1.58%)
Jun 23, 2022 10.51 10.51 10.47 10.48 18,663 -0.02(-0.18%)
Jun 22, 2022 10.03 10.51 10.03 10.50 30,267 +0.48(+4.80%)
Jun 21, 2022 10.10 10.10 10.02 10.02 12,743 -0.03(-0.34%)
Jun 17, 2022 10.29 10.29 10.06 10.06 6,772 -0.13(-1.24%)
Jun 16, 2022 10.37 10.37 10.12 10.18 24,547 -0.33(-3.14%)
Jun 15, 2022 10.08 10.52 10.05 10.51 64,285 +0.45(+4.44%)
Jun 14, 2022 10.07 10.16 10.03 10.07 35,670 -0.06(-0.55%)
Jun 13, 2022 10.56 10.58 9.822 10.12 88,873 -0.50(-4.74%)
Jun 10, 2022 10.67 10.69 10.61 10.62 17,361 -0.16(-1.52%)
Jun 09, 2022 10.86 10.88 10.73 10.79 22,747 -0.07(-0.65%)
Jun 08, 2022 10.85 10.88 10.82 10.86 25,285 +0.01(+0.12%)
Jun 07, 2022 10.80 10.87 10.80 10.85 9,018 +0.02(+0.18%)
Jun 06, 2022 10.87 10.87 10.83 10.83 686 -0.04(-0.36%)
Jun 03, 2022 10.89 10.89 10.85 10.87 13,306 -0.07(-0.62%)
Jun 02, 2022 10.90 10.93 10.89 10.93 9,177 +0.04(+0.36%)
Jun 01, 2022 10.86 10.91 10.84 10.90 13,338 +0.05(+0.45%)
May 31, 2022 10.85 10.85 10.77 10.85 14,284 +0.00(+0.00%)
May 27, 2022 11.02 11.08 10.80 10.85 61,487 -0.10(-0.88%)
May 26, 2022 10.90 10.95 10.84 10.94 21,022 +0.16(+1.53%)
May 25, 2022 10.63 10.81 10.63 10.78 4,578 +0.18(+1.74%)
May 24, 2022 10.56 10.64 10.55 10.60 17,994 +0.05(+0.46%)
May 23, 2022 10.58 10.62 10.55 10.55 17,054 -0.06(-0.55%)
May 20, 2022 10.57 10.65 10.46 10.61 10,655 -0.04(-0.36%)
May 19, 2022 10.49 10.79 10.49 10.64 20,999 +0.15(+1.38%)
May 18, 2022 10.61 10.61 10.45 10.50 11,722 -0.13(-1.18%)
May 17, 2022 10.64 10.71 10.62 10.62 19,460 -0.05(-0.45%)
May 16, 2022 10.75 10.76 10.65 10.67 10,347 -0.04(-0.36%)
May 13, 2022 10.79 10.84 10.71 10.71 26,513 -0.08(-0.72%)
May 12, 2022 10.91 10.91 10.66 10.79 76,043 -0.01(-0.07%)
May 11, 2022 10.80 10.85 10.70 10.80 65,634 -0.05(-0.44%)
May 10, 2022 10.70 11.17 10.70 10.84 52,229 +0.16(+1.53%)
May 09, 2022 10.70 10.71 10.61 10.68 8,112 -0.02(-0.18%)
May 06, 2022 10.58 10.71 10.53 10.70 20,654 +0.18(+1.69%)
May 05, 2022 10.46 10.56 10.46 10.52 31,066 -0.04(-0.41%)
May 04, 2022 10.55 10.57 10.48 10.57 15,333 +0.01(+0.09%)
May 03, 2022 10.64 10.71 10.56 10.56 11,097 -0.04(-0.36%)
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.