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 (%)
Sep 30, 2009 8.782 8.786 8.762 8.785 8,122 -0.05(-0.51%)
Sep 29, 2009 8.796 8.904 8.694 8.830 32,842 +0.06(+0.69%)
Sep 28, 2009 8.924 8.924 8.667 8.769 42,634 -0.13(-1.45%)
Sep 25, 2009 8.870 8.897 8.870 8.897 1,624 +0.03(+0.38%)
Sep 24, 2009 8.836 8.864 8.708 8.864 11,962 +0.07(+0.78%)
Sep 23, 2009 8.945 8.945 8.769 8.796 21,455 -0.08(-0.92%)
Sep 22, 2009 8.904 8.918 8.877 8.877 5,931 +0.03(+0.31%)
Sep 21, 2009 8.870 8.870 8.769 8.850 8,299 +0.01(+0.14%)
Sep 18, 2009 8.836 8.901 8.830 8.838 7,753 -0.09(-1.05%)
Sep 17, 2009 8.863 8.938 8.816 8.931 8,329 +0.04(+0.40%)
Sep 16, 2009 8.701 8.938 8.701 8.895 20,981 +0.13(+1.45%)
Sep 14, 2009 8.769 8.769 8.769 8.769 1,033 +0.00(+0.00%)
Sep 11, 2009 8.667 8.769 8.647 8.769 4,873 +0.00(+0.01%)
Sep 10, 2009 8.775 8.775 8.768 8.768 1,329 +0.03(+0.35%)
Sep 09, 2009 8.701 8.737 8.697 8.737 3,175 +0.01(+0.11%)
Sep 08, 2009 8.686 8.728 8.686 8.728 1,624 +0.13(+1.50%)
Sep 04, 2009 8.504 8.606 8.504 8.599 8,558 +0.16(+1.93%)
Sep 03, 2009 8.410 8.437 8.376 8.437 30,265 +0.07(+0.81%)
Sep 02, 2009 8.525 8.590 8.261 8.369 27,602 -0.16(-1.83%)
Sep 01, 2009 8.572 8.640 8.525 8.525 14,687 -0.02(-0.24%)
Aug 31, 2009 8.532 8.545 8.532 8.545 2,230 -0.05(-0.63%)
Aug 28, 2009 8.599 8.599 8.599 8.599 14,916 -0.01(-0.15%)
Aug 27, 2009 8.565 8.626 8.565 8.612 8,551 +0.07(+0.86%)
Aug 26, 2009 8.674 8.674 8.538 8.538 15,137 -0.18(-2.02%)
Aug 25, 2009 8.653 8.782 8.532 8.714 13,439 +0.02(+0.26%)
Aug 24, 2009 8.525 8.735 8.498 8.691 20,269 +0.13(+1.55%)
Aug 21, 2009 8.599 8.653 8.559 8.559 10,744 -0.01(-0.08%)
Aug 20, 2009 8.518 8.593 8.498 8.565 22,116 +0.07(+0.88%)
Aug 19, 2009 8.457 8.491 8.457 8.491 3,987 +0.04(+0.49%)
Aug 18, 2009 8.457 8.457 8.423 8.450 5,567 +0.02(+0.23%)
Aug 17, 2009 8.362 8.455 8.335 8.430 10,891 +0.07(+0.81%)
Aug 14, 2009 8.335 8.362 8.335 8.362 9,599 +0.06(+0.73%)
Aug 13, 2009 8.301 8.301 8.301 8.301 1,919 +0.01(+0.16%)
Aug 12, 2009 8.254 8.295 8.254 8.288 2,584 +0.03(+0.33%)
Aug 11, 2009 8.261 8.261 8.260 8.261 10,441 +0.00(+0.00%)
Aug 10, 2009 8.416 8.430 8.261 8.261 16,056 -0.10(-1.21%)
Aug 07, 2009 8.457 8.457 8.337 8.362 6,055 -0.01(-0.16%)
Aug 06, 2009 8.396 8.396 8.362 8.376 6,130 -0.04(-0.48%)
Aug 05, 2009 8.362 8.430 8.362 8.416 9,008 +0.05(+0.62%)
Aug 04, 2009 8.261 8.383 8.261 8.365 19,915 +0.10(+1.26%)
Aug 03, 2009 8.247 8.291 8.125 8.261 17,870 +0.03(+0.35%)
Jul 31, 2009 8.125 8.234 8.112 8.232 25,899 +0.11(+1.31%)
Jul 30, 2009 8.125 8.186 8.123 8.125 7,796 +0.00(+0.00%)
Jul 29, 2009 8.125 8.180 8.112 8.125 18,945 -0.05(-0.66%)
Jul 28, 2009 8.125 8.180 8.123 8.180 72,925 +0.05(+0.67%)
Jul 27, 2009 8.024 8.125 8.024 8.125 12,618 +0.08(+1.01%)
Jul 24, 2009 8.085 8.146 8.003 8.044 471 -0.01(-0.17%)
Jul 23, 2009 8.125 8.125 8.058 8.058 4,460 -0.07(-0.83%)
Jul 22, 2009 8.091 8.125 8.091 8.125 28,902 +0.05(+0.67%)
Jul 21, 2009 8.010 8.071 7.963 8.071 7,303 +0.11(+1.36%)
Jul 20, 2009 8.010 8.024 7.949 7.963 5,612 -0.09(-1.09%)
Jul 17, 2009 8.125 8.200 8.031 8.051 29,520 -0.07(-0.92%)
Jul 16, 2009 8.125 8.180 8.121 8.125 6,793 -0.01(-0.08%)
Jul 15, 2009 8.152 8.152 8.125 8.132 3,987 -0.03(-0.33%)
Jul 14, 2009 8.081 8.166 8.081 8.159 4,895 +0.05(+0.67%)
Jul 13, 2009 8.051 8.132 8.051 8.105 8,861 +0.02(+0.25%)
Jul 10, 2009 8.091 8.091 8.085 8.085 5,616 -0.03(-0.37%)
Jul 09, 2009 8.044 8.124 7.990 8.115 4,740 +0.06(+0.71%)
Jul 08, 2009 8.091 8.098 8.058 8.058 4,777 -0.01(-0.08%)
Jul 07, 2009 8.080 8.098 8.024 8.064 42,524 -0.01(-0.08%)
Jul 06, 2009 8.057 8.091 8.003 8.071 22,300 +0.02(+0.27%)
Jul 02, 2009 8.064 8.064 8.050 8.050 812 +0.02(+0.24%)
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.