Nuveen New York AMT-Free Quality Municipal Income Fund (NRK)
9.6500
+0.1400 (1.47%)
NYSE · Last Trade: Sep 6th, 1:23 PM EDT
Historical Prices For Nuveen New York AMT-Free Quality Municipal Income Fund (NRK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 9.58 | 9.65 | 9.54 | 9.65 | 470,029 | 9.65 |
| 9/04/2025 | 9.46 | 9.51 | 9.46 | 9.51 | 343,010 | 9.51 |
| 9/03/2025 | 9.49 | 9.49 | 9.45 | 9.45 | 371,509 | 9.45 |
| 9/02/2025 | 9.49 | 9.49 | 9.46 | 9.49 | 268,548 | 9.49 |
| 8/29/2025 | 9.47 | 9.52 | 9.43 | 9.51 | 228,232 | 9.51 |
| 8/28/2025 | 9.49 | 9.49 | 9.45 | 9.46 | 171,054 | 9.46 |
| 8/27/2025 | 9.43 | 9.46 | 9.41 | 9.46 | 200,184 | 9.46 |
| 8/26/2025 | 9.43 | 9.45 | 9.41 | 9.45 | 316,694 | 9.45 |
| 8/25/2025 | 9.48 | 9.50 | 9.43 | 9.43 | 269,957 | 9.43 |
| 8/22/2025 | 9.35 | 9.46 | 9.33 | 9.45 | 396,177 | 9.45 |
| 8/21/2025 | 9.30 | 9.34 | 9.30 | 9.32 | 177,441 | 9.32 |
| 8/20/2025 | 9.36 | 9.37 | 9.32 | 9.34 | 276,259 | 9.34 |
| 8/19/2025 | 9.39 | 9.42 | 9.36 | 9.36 | 338,478 | 9.36 |
| 8/18/2025 | 9.46 | 9.46 | 9.38 | 9.41 | 380,862 | 9.41 |
| 8/15/2025 | 9.51 | 9.53 | 9.39 | 9.45 | 409,631 | 9.45 |
| 8/14/2025 | 9.55 | 9.56 | 9.53 | 9.55 | 353,593 | 9.48 |
| 8/13/2025 | 9.55 | 9.58 | 9.52 | 9.56 | 352,912 | 9.49 |
| 8/12/2025 | 9.48 | 9.50 | 9.44 | 9.50 | 413,062 | 9.43 |
| 8/11/2025 | 9.50 | 9.52 | 9.46 | 9.48 | 638,990 | 9.41 |
| 8/08/2025 | 9.51 | 9.54 | 9.48 | 9.49 | 344,634 | 9.42 |
| 8/07/2025 | 9.55 | 9.55 | 9.50 | 9.51 | 494,679 | 9.44 |
| 8/06/2025 | 9.51 | 9.54 | 9.48 | 9.53 | 782,377 | 9.46 |
| 8/05/2025 | 9.48 | 9.50 | 9.45 | 9.49 | 457,798 | 9.42 |
| 8/04/2025 | 9.48 | 9.50 | 9.45 | 9.48 | 558,276 | 9.41 |
| 8/01/2025 | 9.38 | 9.46 | 9.38 | 9.45 | 528,816 | 9.38 |
| 7/31/2025 | 9.34 | 9.37 | 9.33 | 9.36 | 729,093 | 9.29 |
| 7/30/2025 | 9.39 | 9.40 | 9.33 | 9.34 | 546,022 | 9.27 |
| 7/29/2025 | 9.37 | 9.45 | 9.35 | 9.39 | 573,017 | 9.32 |
| 7/28/2025 | 9.37 | 9.38 | 9.35 | 9.35 | 397,469 | 9.28 |
| 7/25/2025 | 9.37 | 9.41 | 9.35 | 9.38 | 403,418 | 9.31 |
| 7/24/2025 | 9.38 | 9.40 | 9.35 | 9.37 | 725,103 | 9.30 |
| 7/23/2025 | 9.39 | 9.40 | 9.37 | 9.38 | 367,474 | 9.31 |
| 7/22/2025 | 9.44 | 9.44 | 9.40 | 9.41 | 442,923 | 9.34 |
| 7/21/2025 | 9.46 | 9.48 | 9.41 | 9.42 | 472,844 | 9.35 |
| 7/18/2025 | 9.51 | 9.51 | 9.44 | 9.44 | 739,564 | 9.37 |
| 7/17/2025 | 9.55 | 9.57 | 9.50 | 9.50 | 620,642 | 9.43 |
| 7/16/2025 | 9.65 | 9.66 | 9.56 | 9.58 | 287,572 | 9.51 |
| 7/15/2025 | 9.70 | 9.72 | 9.62 | 9.63 | 455,741 | 9.56 |
| 7/14/2025 | 9.74 | 9.76 | 9.71 | 9.74 | 174,177 | 9.60 |
| 7/11/2025 | 9.73 | 9.74 | 9.70 | 9.72 | 351,532 | 9.58 |
| 7/10/2025 | 9.79 | 9.79 | 9.74 | 9.74 | 198,898 | 9.60 |
| 7/09/2025 | 9.85 | 9.85 | 9.77 | 9.78 | 421,811 | 9.64 |
| 7/08/2025 | 9.82 | 9.82 | 9.79 | 9.80 | 275,927 | 9.66 |
| 7/07/2025 | 9.84 | 9.89 | 9.80 | 9.84 | 342,415 | 9.70 |
| 7/03/2025 | 9.89 | 9.92 | 9.82 | 9.87 | 117,726 | 9.73 |
| 7/02/2025 | 9.89 | 9.92 | 9.86 | 9.90 | 247,825 | 9.76 |
| 7/01/2025 | 9.94 | 9.94 | 9.90 | 9.92 | 278,844 | 9.78 |
| 6/30/2025 | 9.80 | 9.91 | 9.79 | 9.91 | 238,548 | 9.77 |
| 6/27/2025 | 9.73 | 9.77 | 9.71 | 9.77 | 268,460 | 9.63 |
| 6/26/2025 | 9.72 | 9.74 | 9.72 | 9.72 | 334,847 | 9.58 |
| 6/25/2025 | 9.74 | 9.75 | 9.72 | 9.72 | 227,817 | 9.58 |
| 6/24/2025 | 9.76 | 9.76 | 9.71 | 9.75 | 269,457 | 9.61 |
| 6/23/2025 | 9.79 | 9.79 | 9.72 | 9.73 | 229,917 | 9.59 |
| 6/20/2025 | 9.80 | 9.80 | 9.75 | 9.76 | 158,029 | 9.62 |
| 6/18/2025 | 9.79 | 9.79 | 9.74 | 9.79 | 139,736 | 9.65 |
| 6/17/2025 | 9.72 | 9.78 | 9.72 | 9.76 | 211,498 | 9.62 |
| 6/16/2025 | 9.76 | 9.78 | 9.73 | 9.74 | 163,624 | 9.60 |
| 6/13/2025 | 9.75 | 9.76 | 9.71 | 9.76 | 215,398 | 9.62 |
| 6/12/2025 | 9.77 | 9.84 | 9.76 | 9.82 | 227,092 | 9.61 |
| 6/11/2025 | 9.76 | 9.76 | 9.74 | 9.76 | 292,636 | 9.55 |
| 6/10/2025 | 9.76 | 9.77 | 9.72 | 9.73 | 336,450 | 9.52 |
| 6/09/2025 | 9.77 | 9.77 | 9.73 | 9.74 | 298,634 | 9.53 |
| 6/06/2025 | 9.76 | 9.79 | 9.74 | 9.75 | 165,317 | 9.54 |