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 )

10.10 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 (%)
May 29, 2009 8.116 8.125 8.044 8.044 11,956 -0.05(-0.59%)
May 28, 2009 8.148 8.159 7.997 8.091 83,814 -0.07(-0.83%)
May 27, 2009 8.166 8.335 8.139 8.159 39,712 +0.00(+0.00%)
May 26, 2009 8.125 8.240 8.091 8.159 19,029 +0.07(+0.84%)
May 22, 2009 8.308 8.308 8.064 8.091 15,498 -0.13(-1.57%)
May 21, 2009 8.328 8.328 8.173 8.220 4,135 -0.02(-0.25%)
May 20, 2009 8.322 8.328 8.240 8.240 297,144 -0.02(-0.25%)
May 19, 2009 8.261 8.261 8.261 8.261 2,215 +0.07(+0.83%)
May 18, 2009 8.240 8.240 8.193 8.193 3,692 -0.05(-0.63%)
May 15, 2009 8.213 8.254 8.165 8.245 7,756 +0.03(+0.38%)
May 14, 2009 8.180 8.227 8.139 8.213 18,608 +0.12(+1.42%)
May 13, 2009 8.017 8.132 8.010 8.098 9,525 +0.01(+0.08%)
May 12, 2009 8.173 8.173 8.058 8.091 104,005 -0.00(-0.00%)
May 11, 2009 8.152 8.228 8.051 8.092 5,211 +0.02(+0.25%)
May 08, 2009 8.091 8.247 8.044 8.071 7,861 +0.07(+0.93%)
May 07, 2009 8.166 8.193 7.970 7.997 28,340 -0.09(-1.17%)
May 06, 2009 8.091 8.166 8.058 8.091 59,375 +0.04(+0.50%)
May 05, 2009 8.247 8.247 7.915 8.051 66,805 +0.11(+1.36%)
May 04, 2009 7.834 7.943 7.834 7.943 21,297 +0.19(+2.44%)
May 01, 2009 7.692 7.814 7.692 7.753 12,221 +0.06(+0.79%)
Apr 30, 2009 7.719 7.773 7.604 7.692 54,918 -0.03(-0.35%)
Apr 29, 2009 7.719 7.719 7.678 7.719 31,900 +0.00(+0.00%)
Apr 28, 2009 7.685 7.719 7.678 7.719 13,888 +0.01(+0.16%)
Apr 27, 2009 7.909 7.909 7.707 7.707 3,418 +0.00(+0.02%)
Apr 24, 2009 7.712 7.712 7.706 7.706 6,202 +0.01(+0.09%)
Apr 23, 2009 7.719 7.719 7.692 7.699 7,518 -0.02(-0.26%)
Apr 22, 2009 7.719 7.719 7.692 7.719 3,935 +0.03(+0.35%)
Apr 21, 2009 7.712 7.719 7.692 7.692 15,829 -0.02(-0.26%)
Apr 20, 2009 7.699 7.712 7.699 7.712 4,430 -0.02(-0.26%)
Apr 17, 2009 7.624 7.733 7.624 7.733 4,135 +0.11(+1.42%)
Apr 16, 2009 7.624 7.624 7.593 7.624 4,056 +0.01(+0.09%)
Apr 15, 2009 7.475 7.617 7.475 7.617 3,692 +0.11(+1.44%)
Apr 14, 2009 7.435 7.509 7.414 7.509 27,469 +0.01(+0.18%)
Apr 13, 2009 7.482 7.496 7.482 7.496 3,396 -0.03(-0.45%)
Apr 09, 2009 7.516 7.529 7.516 7.529 1,033 +0.01(+0.18%)
Apr 08, 2009 7.455 7.536 7.421 7.516 16,673 +0.05(+0.73%)
Apr 07, 2009 7.577 7.584 7.394 7.462 15,704 -0.15(-1.96%)
Apr 06, 2009 7.617 7.617 7.604 7.611 5,508 -0.01(-0.09%)
Apr 03, 2009 7.617 7.617 7.617 7.617 295 +0.04(+0.54%)
Apr 02, 2009 7.286 7.577 7.286 7.577 9,555 +0.09(+1.27%)
Apr 01, 2009 7.651 7.651 7.381 7.482 4,694 +0.03(+0.45%)
Mar 31, 2009 7.313 7.448 7.313 7.448 7,384 +0.14(+1.85%)
Mar 30, 2009 7.428 7.428 7.211 7.313 16,171 -0.12(-1.55%)
Mar 26, 2009 7.408 7.428 7.353 7.428 8,134 +0.02(+0.27%)
Mar 25, 2009 7.408 7.414 7.320 7.408 7,495 -0.08(-1.08%)
Mar 24, 2009 7.401 7.496 7.401 7.489 2,510 +0.01(+0.09%)
Mar 23, 2009 7.374 7.482 7.360 7.482 5,759 +0.04(+0.56%)
Mar 20, 2009 7.543 7.543 7.435 7.440 3,188 +0.06(+0.81%)
Mar 19, 2009 7.299 7.381 7.272 7.381 7,638 -0.02(-0.27%)
Mar 18, 2009 7.184 7.401 7.110 7.401 28,208 +0.16(+2.15%)
Mar 16, 2009 7.049 7.245 7.245 7.245 9,747 -0.01(-0.08%)
Mar 13, 2009 7.225 7.252 7.225 7.251 0 +0.11(+1.50%)
Mar 12, 2009 7.110 7.144 7.110 7.144 1,181 -0.02(-0.28%)
Mar 11, 2009 7.164 7.164 7.164 7.164 443 +0.01(+0.09%)
Mar 10, 2009 7.144 7.191 7.144 7.157 3,593 -0.01(-0.09%)
Mar 09, 2009 7.177 7.211 7.089 7.164 11,715 -0.01(-0.14%)
Mar 06, 2009 7.171 7.174 7.171 7.174 0 +0.00(+0.03%)
Mar 05, 2009 7.206 7.206 7.171 7.171 3,249 -0.04(-0.55%)
Mar 04, 2009 7.286 7.286 7.211 7.211 11,209 -0.07(-1.02%)
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.