Nuveen New York AMT-Free Quality Municipal Income Fund (NRK)
9.4450
+0.0850 (0.91%)
NYSE · Last Trade: Aug 3rd, 12:34 AM EDT
Historical Prices For Nuveen New York AMT-Free Quality Municipal Income Fund (NRK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 9.38 | 9.46 | 9.38 | 9.45 | 528,816 | 9.45 |
| 7/31/2025 | 9.34 | 9.37 | 9.33 | 9.36 | 729,093 | 9.36 |
| 7/30/2025 | 9.39 | 9.40 | 9.33 | 9.34 | 546,022 | 9.34 |
| 7/29/2025 | 9.37 | 9.45 | 9.35 | 9.39 | 573,017 | 9.39 |
| 7/28/2025 | 9.37 | 9.38 | 9.35 | 9.35 | 397,469 | 9.35 |
| 7/25/2025 | 9.37 | 9.41 | 9.35 | 9.38 | 403,418 | 9.38 |
| 7/24/2025 | 9.38 | 9.40 | 9.35 | 9.37 | 725,103 | 9.37 |
| 7/23/2025 | 9.39 | 9.40 | 9.37 | 9.38 | 367,474 | 9.38 |
| 7/22/2025 | 9.44 | 9.44 | 9.40 | 9.41 | 442,923 | 9.41 |
| 7/21/2025 | 9.46 | 9.48 | 9.41 | 9.42 | 472,844 | 9.42 |
| 7/18/2025 | 9.51 | 9.51 | 9.44 | 9.44 | 739,564 | 9.44 |
| 7/17/2025 | 9.55 | 9.57 | 9.50 | 9.50 | 620,642 | 9.50 |
| 7/16/2025 | 9.65 | 9.66 | 9.56 | 9.58 | 287,572 | 9.58 |
| 7/15/2025 | 9.70 | 9.72 | 9.62 | 9.63 | 455,741 | 9.63 |
| 7/14/2025 | 9.74 | 9.76 | 9.71 | 9.74 | 174,177 | 9.67 |
| 7/11/2025 | 9.73 | 9.74 | 9.70 | 9.72 | 351,532 | 9.65 |
| 7/10/2025 | 9.79 | 9.79 | 9.74 | 9.74 | 198,898 | 9.67 |
| 7/09/2025 | 9.85 | 9.85 | 9.77 | 9.78 | 421,811 | 9.71 |
| 7/08/2025 | 9.82 | 9.82 | 9.79 | 9.80 | 275,927 | 9.73 |
| 7/07/2025 | 9.84 | 9.89 | 9.80 | 9.84 | 342,415 | 9.77 |
| 7/03/2025 | 9.89 | 9.92 | 9.82 | 9.87 | 117,726 | 9.80 |
| 7/02/2025 | 9.89 | 9.92 | 9.86 | 9.90 | 247,825 | 9.83 |
| 7/01/2025 | 9.94 | 9.94 | 9.90 | 9.92 | 278,844 | 9.85 |
| 6/30/2025 | 9.80 | 9.91 | 9.79 | 9.91 | 238,548 | 9.84 |
| 6/27/2025 | 9.73 | 9.77 | 9.71 | 9.77 | 268,460 | 9.70 |
| 6/26/2025 | 9.72 | 9.74 | 9.72 | 9.72 | 334,847 | 9.65 |
| 6/25/2025 | 9.74 | 9.75 | 9.72 | 9.72 | 227,817 | 9.65 |
| 6/24/2025 | 9.76 | 9.76 | 9.71 | 9.75 | 269,457 | 9.68 |
| 6/23/2025 | 9.79 | 9.79 | 9.72 | 9.73 | 229,917 | 9.66 |
| 6/20/2025 | 9.80 | 9.80 | 9.75 | 9.76 | 158,029 | 9.69 |
| 6/18/2025 | 9.79 | 9.79 | 9.74 | 9.79 | 139,736 | 9.72 |
| 6/17/2025 | 9.72 | 9.78 | 9.72 | 9.76 | 211,498 | 9.69 |
| 6/16/2025 | 9.76 | 9.78 | 9.73 | 9.74 | 163,624 | 9.67 |
| 6/13/2025 | 9.75 | 9.76 | 9.71 | 9.76 | 215,398 | 9.69 |
| 6/12/2025 | 9.77 | 9.84 | 9.76 | 9.82 | 227,092 | 9.68 |
| 6/11/2025 | 9.76 | 9.76 | 9.74 | 9.76 | 292,636 | 9.62 |
| 6/10/2025 | 9.76 | 9.77 | 9.72 | 9.73 | 336,450 | 9.59 |
| 6/09/2025 | 9.77 | 9.78 | 9.73 | 9.74 | 298,634 | 9.60 |
| 6/06/2025 | 9.76 | 9.79 | 9.74 | 9.75 | 165,317 | 9.61 |
| 6/05/2025 | 9.83 | 9.83 | 9.78 | 9.79 | 123,702 | 9.65 |
| 6/04/2025 | 9.82 | 9.83 | 9.77 | 9.83 | 288,841 | 9.69 |
| 6/03/2025 | 9.81 | 9.82 | 9.73 | 9.79 | 160,858 | 9.65 |
| 6/02/2025 | 9.85 | 9.85 | 9.75 | 9.80 | 185,798 | 9.66 |
| 5/30/2025 | 9.77 | 9.84 | 9.77 | 9.82 | 286,281 | 9.68 |
| 5/29/2025 | 9.79 | 9.80 | 9.75 | 9.77 | 210,740 | 9.63 |
| 5/28/2025 | 9.80 | 9.84 | 9.76 | 9.76 | 234,769 | 9.62 |
| 5/27/2025 | 9.79 | 9.85 | 9.77 | 9.84 | 254,679 | 9.70 |
| 5/23/2025 | 9.83 | 9.83 | 9.72 | 9.74 | 296,169 | 9.60 |
| 5/22/2025 | 9.78 | 9.82 | 9.76 | 9.78 | 274,421 | 9.64 |
| 5/21/2025 | 9.87 | 9.90 | 9.74 | 9.77 | 351,830 | 9.63 |
| 5/20/2025 | 9.94 | 9.96 | 9.88 | 9.89 | 360,469 | 9.75 |
| 5/19/2025 | 9.98 | 9.99 | 9.92 | 9.95 | 401,774 | 9.81 |
| 5/16/2025 | 10.10 | 10.10 | 10.00 | 10.06 | 359,040 | 9.92 |
| 5/15/2025 | 10.00 | 10.09 | 9.97 | 10.05 | 411,430 | 9.91 |
| 5/14/2025 | 10.07 | 10.09 | 9.98 | 10.02 | 385,591 | 9.81 |
| 5/13/2025 | 10.04 | 10.08 | 10.04 | 10.07 | 212,132 | 9.86 |
| 5/12/2025 | 10.06 | 10.08 | 10.02 | 10.04 | 340,248 | 9.83 |
| 5/09/2025 | 10.06 | 10.08 | 10.05 | 10.06 | 113,622 | 9.85 |
| 5/08/2025 | 10.08 | 10.09 | 10.02 | 10.05 | 256,823 | 9.84 |
| 5/07/2025 | 10.14 | 10.14 | 10.05 | 10.07 | 235,804 | 9.86 |
| 5/06/2025 | 10.06 | 10.13 | 10.02 | 10.09 | 219,373 | 9.88 |
| 5/05/2025 | 10.10 | 10.12 | 10.06 | 10.06 | 597,786 | 9.85 |