• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    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 (%)
    Nov 30, 2007 8.877 9.006 8.877 8.904 6,498 +0.03(+0.38%)
    Nov 29, 2007 8.870 8.877 8.870 8.870 1,772 +0.02(+0.23%)
    Nov 28, 2007 9.012 9.175 8.836 8.850 17,722 -0.16(-1.80%)
    Nov 27, 2007 8.802 9.209 8.802 9.012 14,620 +0.14(+1.60%)
    Nov 26, 2007 8.904 9.107 8.870 8.870 2,215 +0.07(+0.85%)
    Nov 23, 2007 8.857 8.857 8.796 8.796 1,772 -0.01(-0.15%)
    Nov 21, 2007 8.796 8.853 8.796 8.809 6,941 +0.03(+0.39%)
    Nov 20, 2007 8.728 8.924 8.728 8.775 3,101 +0.10(+1.17%)
    Nov 19, 2007 8.782 8.782 8.674 8.674 12,701 -0.16(-1.84%)
    Nov 16, 2007 8.802 8.836 8.802 8.836 1,329 +0.01(+0.08%)
    Nov 15, 2007 8.836 8.965 8.830 8.830 5,169 +0.02(+0.23%)
    Nov 14, 2007 8.836 8.918 8.809 8.809 2,362 -0.03(-0.38%)
    Nov 13, 2007 8.836 8.850 8.836 8.843 4,135 +0.01(+0.08%)
    Nov 12, 2007 8.836 8.836 8.836 8.836 295 -0.04(-0.46%)
    Nov 09, 2007 8.945 8.972 8.877 8.877 4,725 -0.05(-0.61%)
    Nov 08, 2007 8.972 8.972 8.931 8.931 1,772 -0.07(-0.75%)
    Nov 07, 2007 9.073 9.073 8.958 8.999 7,384 -0.04(-0.45%)
    Nov 06, 2007 9.046 9.141 8.985 9.039 3,839 +0.00(+0.00%)
    Nov 05, 2007 9.127 9.127 9.033 9.039 9,747 -0.09(-1.04%)
    Nov 02, 2007 9.141 9.141 9.134 9.134 1,624 +0.03(+0.30%)
    Nov 01, 2007 9.283 9.283 9.107 9.107 10,928 -0.14(-1.47%)
    Oct 31, 2007 9.344 9.344 9.209 9.243 6,498 +0.00(+0.00%)
    Oct 30, 2007 9.378 9.446 9.188 9.243 5,612 +0.02(+0.22%)
    Oct 29, 2007 9.337 9.385 9.222 9.222 5,612 -0.03(-0.37%)
    Oct 26, 2007 9.257 9.257 9.256 9.256 4,135 +0.03(+0.37%)
    Oct 25, 2007 9.243 9.243 9.222 9.222 1,181 -0.01(-0.07%)
    Oct 24, 2007 9.222 9.256 9.141 9.229 10,781 +0.04(+0.44%)
    Oct 23, 2007 9.175 9.310 9.175 9.188 2,067 +0.07(+0.74%)
    Oct 22, 2007 9.141 9.324 9.094 9.121 5,169 -0.02(-0.22%)
    Oct 19, 2007 9.127 9.141 9.127 9.141 1,329 +0.05(+0.52%)
    Oct 18, 2007 9.039 9.249 9.012 9.094 10,781 +0.09(+0.98%)
    Oct 17, 2007 9.141 9.141 9.006 9.006 6,793 -0.20(-2.21%)
    Oct 16, 2007 9.175 9.215 9.087 9.209 11,519 -0.04(-0.39%)
    Oct 15, 2007 9.141 9.480 9.121 9.244 20,676 +0.10(+1.13%)
    Oct 12, 2007 9.107 9.176 9.107 9.141 3,987 +0.03(+0.37%)
    Oct 11, 2007 9.100 9.378 9.100 9.107 3,249 +0.03(+0.37%)
    Oct 10, 2007 9.066 9.412 9.066 9.073 4,725 +0.00(+0.00%)
    Oct 09, 2007 9.094 9.094 9.073 9.073 1,033 +0.04(+0.45%)
    Oct 08, 2007 9.209 9.270 9.033 9.033 7,088 -0.04(-0.45%)
    Oct 05, 2007 9.141 9.202 9.073 9.073 1,772 -0.14(-1.47%)
    Oct 04, 2007 9.161 9.270 9.161 9.209 4,430 +0.05(+0.52%)
    Oct 03, 2007 9.141 9.168 9.107 9.161 8,122 +0.03(+0.37%)
    Oct 02, 2007 9.073 9.209 9.053 9.127 10,338 +0.03(+0.37%)
    Oct 01, 2007 9.141 9.141 9.033 9.094 9,451 -0.01(-0.15%)
    Sep 28, 2007 9.039 9.107 9.039 9.107 2,806 +0.07(+0.75%)
    Sep 27, 2007 9.073 9.107 9.039 9.039 2,658 -0.10(-1.11%)
    Sep 26, 2007 9.033 9.209 9.033 9.141 12,405 +0.01(+0.13%)
    Sep 25, 2007 9.175 9.188 9.033 9.129 20,676 -0.05(-0.50%)
    Sep 24, 2007 9.040 9.175 9.040 9.175 886 +0.07(+0.74%)
    Sep 21, 2007 9.080 9.107 9.080 9.107 2,067 +0.03(+0.33%)
    Sep 20, 2007 8.945 9.215 8.843 9.077 12,110 +0.07(+0.72%)
    Sep 19, 2007 9.026 9.026 9.012 9.012 2,215 +0.01(+0.08%)
    Sep 18, 2007 9.107 9.107 8.972 9.006 7,827 -0.19(-2.06%)
    Sep 17, 2007 8.985 9.209 8.985 9.195 9,599 +0.18(+2.03%)
    Sep 14, 2007 9.073 9.141 9.012 9.012 2,362 -0.06(-0.67%)
    Sep 13, 2007 9.087 9.107 9.073 9.073 4,430 +0.00(+0.00%)
    Sep 12, 2007 9.073 9.073 9.073 9.073 2,215 -0.07(-0.81%)
    Sep 11, 2007 9.195 9.195 9.141 9.148 1,476 -0.06(-0.66%)
    Sep 10, 2007 9.202 9.209 9.195 9.209 4,430 +0.00(+0.00%)
    Sep 07, 2007 9.195 9.209 9.195 9.209 2,658 +0.07(+0.74%)
    Sep 06, 2007 9.141 9.141 9.141 9.141 3,396 +0.07(+0.75%)
    Sep 05, 2007 9.127 9.256 9.073 9.073 4,725 -0.05(-0.54%)
    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.