STOCKS OPEN HIGHER AS DISNEY EARNINGS SUPPORT

Disney's surprise streaming entertainment profit offset by weaker TV business

Nuveen California AMT-Free Quality Municipal Income Fund (NKX)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

11.93

+0.07

(+0.63%)

As of 09:57AM EDT. Market open.

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	11.99	11.96	11.90	11.93	11.93	15,577
May 06, 2024	11.87	11.91	11.82	11.85	11.85	71,200
May 03, 2024	11.90	11.95	11.83	11.86	11.86	78,600
May 02, 2024	11.75	11.82	11.71	11.78	11.78	87,500
May 01, 2024	11.75	11.77	11.69	11.73	11.73	164,200
Apr 30, 2024	11.67	11.67	11.62	11.65	11.65	29,600
Apr 29, 2024	11.71	11.71	11.63	11.67	11.67	83,400
Apr 26, 2024	11.65	11.78	11.63	11.63	11.63	189,300
Apr 25, 2024	11.78	11.79	11.64	11.64	11.64	149,700
Apr 24, 2024	12.07	12.07	11.77	11.82	11.82	171,100
Apr 23, 2024	11.94	12.19	11.92	12.03	12.03	126,300
Apr 22, 2024	11.97	12.03	11.92	11.94	11.94	114,000
Apr 19, 2024	12.02	12.06	11.94	11.97	11.97	74,600
Apr 18, 2024	11.92	11.99	11.85	11.99	11.99	139,000
Apr 17, 2024	11.82	11.94	11.81	11.90	11.90	100,600
Apr 16, 2024	11.70	11.85	11.65	11.78	11.78	114,600
Apr 15, 2024	11.80	11.83	11.67	11.76	11.76	267,900
Apr 12, 2024	11.89	11.94	11.85	11.85	11.85	96,600
Apr 12, 2024	0.051 Dividend
Apr 11, 2024	11.99	11.99	11.86	11.95	11.90	89,900
Apr 10, 2024	12.07	12.07	11.91	11.93	11.88	101,600
Apr 09, 2024	12.15	12.16	12.05	12.15	12.10	58,500
Apr 08, 2024	12.08	12.14	12.07	12.10	12.05	84,200
Apr 05, 2024	12.11	12.11	12.03	12.09	12.04	122,600
Apr 04, 2024	12.15	12.23	12.10	12.15	12.10	43,500
Apr 03, 2024	12.09	12.15	12.05	12.10	12.05	85,300
Apr 02, 2024	12.15	12.17	12.03	12.15	12.10	106,000
Apr 01, 2024	12.17	12.23	12.08	12.23	12.18	173,200
Mar 28, 2024	12.07	12.15	12.03	12.15	12.10	52,400
Mar 27, 2024	11.98	12.04	11.96	12.03	11.98	75,700
Mar 26, 2024	11.97	12.00	11.92	11.94	11.89	89,000
Mar 25, 2024	11.93	11.96	11.89	11.96	11.91	84,600
Mar 22, 2024	11.87	11.96	11.87	11.89	11.84	168,300
Mar 21, 2024	11.79	11.88	11.78	11.84	11.79	157,200
Mar 20, 2024	11.76	11.81	11.73	11.79	11.74	87,800
Mar 19, 2024	11.77	11.78	11.72	11.77	11.72	72,200
Mar 18, 2024	11.73	11.75	11.70	11.74	11.69	84,300
Mar 15, 2024	11.67	11.72	11.65	11.69	11.64	106,000
Mar 14, 2024	11.63	11.71	11.62	11.69	11.64	322,500
Mar 14, 2024	0.051 Dividend
Mar 13, 2024	11.69	11.74	11.61	11.70	11.60	140,900
Mar 12, 2024	11.70	11.72	11.67	11.71	11.61	98,400
Mar 11, 2024	11.65	11.72	11.64	11.70	11.60	111,400
Mar 08, 2024	11.65	11.68	11.61	11.62	11.52	65,600
Mar 07, 2024	11.61	11.65	11.59	11.61	11.51	126,000
Mar 06, 2024	11.60	11.61	11.54	11.61	11.51	93,700
Mar 05, 2024	11.56	11.57	11.52	11.57	11.47	125,000
Mar 04, 2024	11.52	11.54	11.48	11.51	11.41	104,300
Mar 01, 2024	11.47	11.56	11.47	11.52	11.42	127,400
Feb 29, 2024	11.50	11.52	11.42	11.48	11.38	128,700
Feb 28, 2024	11.45	11.49	11.44	11.49	11.39	65,000
Feb 27, 2024	11.46	11.49	11.42	11.43	11.33	81,200
Feb 26, 2024	11.52	11.54	11.45	11.48	11.38	115,600
Feb 23, 2024	11.56	11.58	11.52	11.54	11.44	67,000
Feb 22, 2024	11.54	11.58	11.51	11.55	11.45	105,600
Feb 21, 2024	11.60	11.60	11.50	11.52	11.42	73,100
Feb 20, 2024	11.54	11.58	11.49	11.58	11.48	59,100
Feb 16, 2024	11.48	11.51	11.46	11.51	11.41	53,900
Feb 15, 2024	11.44	11.54	11.44	11.51	11.41	61,600
Feb 14, 2024	11.40	11.43	11.36	11.42	11.32	142,400
Feb 14, 2024	0.046 Dividend
Feb 13, 2024	11.49	11.49	11.39	11.40	11.26	125,200
Feb 12, 2024	11.53	11.57	11.50	11.57	11.42	159,400
Feb 09, 2024	11.55	11.60	11.52	11.53	11.38	106,400
Feb 08, 2024	11.57	11.57	11.51	11.56	11.41	49,300
Feb 07, 2024	11.56	11.63	11.54	11.57	11.42	86,100
Feb 06, 2024	11.45	11.55	11.45	11.54	11.39	86,300
Feb 05, 2024	11.50	11.51	11.45	11.47	11.33	59,300
Feb 02, 2024	11.59	11.61	11.48	11.56	11.41	164,000
Feb 01, 2024	11.67	11.69	11.58	11.65	11.50	101,000
Jan 31, 2024	11.46	11.54	11.45	11.51	11.36	125,500
Jan 30, 2024	11.46	11.48	11.36	11.42	11.28	77,500
Jan 29, 2024	11.37	11.42	11.34	11.40	11.26	137,200
Jan 26, 2024	11.31	11.33	11.26	11.32	11.18	60,600
Jan 25, 2024	11.30	11.35	11.30	11.34	11.20	56,900
Jan 24, 2024	11.37	11.37	11.21	11.24	11.10	142,500
Jan 23, 2024	11.35	11.40	11.29	11.30	11.16	92,000
Jan 22, 2024	11.32	11.46	11.30	11.38	11.24	87,800
Jan 19, 2024	11.31	11.35	11.20	11.30	11.16	102,600
Jan 18, 2024	11.35	11.35	11.25	11.33	11.19	137,300
Jan 17, 2024	11.39	11.44	11.30	11.35	11.21	118,100
Jan 16, 2024	11.48	11.49	11.40	11.43	11.29	87,600
Jan 12, 2024	11.49	11.52	11.47	11.49	11.35	51,200
Jan 11, 2024	11.50	11.52	11.46	11.49	11.35	82,500
Jan 11, 2024	0.046 Dividend
Jan 10, 2024	11.55	11.57	11.49	11.53	11.34	118,400
Jan 09, 2024	11.61	11.63	11.53	11.55	11.36	80,900
Jan 08, 2024	11.55	11.62	11.54	11.61	11.42	74,700
Jan 05, 2024	11.56	11.56	11.48	11.55	11.36	106,800
Jan 04, 2024	11.60	11.60	11.49	11.54	11.35	147,800
Jan 03, 2024	11.48	11.60	11.46	11.59	11.40	117,400
Jan 02, 2024	11.52	11.56	11.46	11.53	11.34	130,900
Dec 29, 2023	11.48	11.54	11.45	11.54	11.35	173,400
Dec 28, 2023	11.58	11.58	11.45	11.48	11.29	179,300
Dec 27, 2023	11.60	11.71	11.54	11.57	11.38	210,000
Dec 26, 2023	11.60	11.60	11.46	11.57	11.38	186,800
Dec 22, 2023	11.50	11.56	11.49	11.55	11.36	223,400
Dec 21, 2023	11.54	11.55	11.46	11.50	11.31	126,300
Dec 20, 2023	11.50	11.55	11.46	11.52	11.33	221,100
Dec 19, 2023	11.45	11.53	11.45	11.50	11.31	176,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,293.00+33.53(+0.15%)

S&P 5005,186.66+5.92(+0.11%)

DOW38,925.85+73.58(+0.19%)

CAD/USD0.7306-0.0015(-0.21%)

CRUDE OIL78.00-0.48(-0.61%)

Bitcoin CAD86,580.91-815.66(-0.93%)

STOCKS OPEN HIGHER AS DISNEY EARNINGS SUPPORT

Nuveen California AMT-Free Quality Municipal Income Fund (NKX)

S&P/TSX
22,293.00
+33.53(+0.15%)

S&P 500
5,186.66
+5.92(+0.11%)

DOW
38,925.85
+73.58(+0.19%)

CAD/USD
0.7306
-0.0015(-0.21%)

CRUDE OIL
78.00
-0.48(-0.61%)

Bitcoin CAD
86,580.91
-815.66(-0.93%)