Nuveen Virginia Quality Municipal Income Fund (NPV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 13.03 | 13.16 | 13.03 | 13.06 | 13.06 | 44,400 |
| Oct 03, 2024 | 13.12 | 13.20 | 13.05 | 13.16 | 13.16 | 75,700 |
| Oct 02, 2024 | 13.03 | 13.21 | 13.03 | 13.12 | 13.12 | 26,100 |
| Oct 01, 2024 | 13.23 | 13.23 | 13.02 | 13.08 | 13.08 | 83,500 |
| Sept 30, 2024 | 12.74 | 13.09 | 12.72 | 13.03 | 13.03 | 56,700 |
| Sept 27, 2024 | 12.73 | 12.74 | 12.66 | 12.67 | 12.67 | 42,200 |
| Sept 26, 2024 | 12.70 | 12.90 | 12.66 | 12.75 | 12.75 | 49,100 |
| Sept 25, 2024 | 12.75 | 12.90 | 12.55 | 12.65 | 12.65 | 89,000 |
| Sept 24, 2024 | 12.51 | 13.00 | 12.41 | 12.84 | 12.84 | 113,900 |
| Sept 23, 2024 | 12.47 | 12.55 | 12.44 | 12.51 | 12.51 | 23,100 |
| Sept 20, 2024 | 12.62 | 12.64 | 12.50 | 12.55 | 12.55 | 39,400 |
| Sept 19, 2024 | 12.42 | 12.57 | 12.38 | 12.57 | 12.57 | 23,300 |
| Sept 18, 2024 | 12.38 | 12.45 | 12.38 | 12.42 | 12.42 | 61,400 |
| Sept 17, 2024 | 12.29 | 12.44 | 12.29 | 12.38 | 12.38 | 30,500 |
| Sept 16, 2024 | 12.40 | 12.40 | 12.25 | 12.25 | 12.25 | 28,400 |
| Sept 13, 2024 | 12.25 | 12.39 | 12.25 | 12.29 | 12.29 | 32,500 |
| Sept 13, 2024 | 0.072 Dividend | |||||
| Sept 12, 2024 | 12.33 | 12.44 | 12.31 | 12.31 | 12.24 | 45,100 |
| Sept 11, 2024 | 12.40 | 12.49 | 12.24 | 12.36 | 12.29 | 64,100 |
| Sept 10, 2024 | 12.47 | 12.50 | 12.36 | 12.40 | 12.33 | 52,000 |
| Sept 09, 2024 | 12.19 | 12.44 | 12.16 | 12.32 | 12.25 | 45,000 |
| Sept 06, 2024 | 12.10 | 12.26 | 12.09 | 12.13 | 12.06 | 38,100 |
| Sept 05, 2024 | 12.04 | 12.18 | 12.04 | 12.06 | 11.99 | 44,300 |
| Sept 04, 2024 | 11.97 | 12.09 | 11.91 | 12.08 | 12.01 | 97,100 |
| Sept 03, 2024 | 11.98 | 11.99 | 11.90 | 11.98 | 11.91 | 40,000 |
| Aug 30, 2024 | 11.91 | 11.96 | 11.78 | 11.92 | 11.85 | 41,600 |
| Aug 29, 2024 | 11.88 | 11.92 | 11.85 | 11.88 | 11.81 | 31,800 |
| Aug 28, 2024 | 11.86 | 11.90 | 11.83 | 11.86 | 11.79 | 38,200 |
| Aug 27, 2024 | 11.73 | 11.82 | 11.71 | 11.82 | 11.75 | 49,900 |
| Aug 26, 2024 | 11.75 | 11.77 | 11.72 | 11.73 | 11.66 | 26,900 |
| Aug 23, 2024 | 11.73 | 11.77 | 11.70 | 11.72 | 11.65 | 36,300 |
| Aug 22, 2024 | 11.73 | 11.77 | 11.68 | 11.69 | 11.62 | 45,100 |
| Aug 21, 2024 | 11.77 | 11.79 | 11.72 | 11.77 | 11.70 | 49,600 |
| Aug 20, 2024 | 11.88 | 11.88 | 11.71 | 11.75 | 11.68 | 70,600 |
| Aug 19, 2024 | 11.92 | 11.92 | 11.78 | 11.83 | 11.76 | 14,900 |
| Aug 16, 2024 | 11.79 | 11.88 | 11.77 | 11.78 | 11.71 | 14,200 |
| Aug 15, 2024 | 11.74 | 11.81 | 11.67 | 11.75 | 11.68 | 27,700 |
| Aug 15, 2024 | 0.072 Dividend | |||||
| Aug 14, 2024 | 11.91 | 11.91 | 11.82 | 11.88 | 11.74 | 38,300 |
| Aug 13, 2024 | 11.94 | 12.00 | 11.72 | 11.82 | 11.68 | 81,100 |
| Aug 12, 2024 | 11.97 | 12.00 | 11.86 | 11.95 | 11.81 | 16,000 |
| Aug 09, 2024 | 11.90 | 11.91 | 11.84 | 11.86 | 11.72 | 23,300 |
| Aug 08, 2024 | 11.90 | 11.90 | 11.84 | 11.87 | 11.73 | 101,600 |
| Aug 07, 2024 | 11.92 | 12.04 | 11.90 | 11.92 | 11.78 | 20,000 |
| Aug 06, 2024 | 11.87 | 12.00 | 11.83 | 11.92 | 11.78 | 6,100 |
| Aug 05, 2024 | 11.86 | 11.99 | 11.82 | 11.83 | 11.69 | 24,900 |
| Aug 02, 2024 | 12.02 | 12.02 | 11.88 | 11.92 | 11.78 | 125,100 |
| Aug 01, 2024 | 11.86 | 11.89 | 11.79 | 11.87 | 11.73 | 18,800 |
| Jul 31, 2024 | 11.83 | 11.83 | 11.65 | 11.78 | 11.64 | 44,800 |
| Jul 30, 2024 | 11.80 | 11.81 | 11.64 | 11.68 | 11.54 | 45,800 |
| Jul 29, 2024 | 11.79 | 11.82 | 11.72 | 11.75 | 11.61 | 14,200 |
| Jul 26, 2024 | 11.70 | 11.79 | 11.70 | 11.75 | 11.61 | 21,000 |
| Jul 25, 2024 | 11.63 | 11.70 | 11.62 | 11.63 | 11.49 | 28,200 |
| Jul 24, 2024 | 11.58 | 11.63 | 11.58 | 11.60 | 11.46 | 14,100 |
| Jul 23, 2024 | 11.59 | 11.64 | 11.56 | 11.60 | 11.46 | 6,200 |
| Jul 22, 2024 | 11.63 | 11.66 | 11.57 | 11.61 | 11.47 | 15,000 |
| Jul 19, 2024 | 11.61 | 11.62 | 11.57 | 11.57 | 11.43 | 9,400 |
| Jul 18, 2024 | 11.61 | 11.66 | 11.61 | 11.62 | 11.48 | 41,400 |
| Jul 17, 2024 | 11.64 | 11.68 | 11.64 | 11.66 | 11.52 | 10,200 |
| Jul 16, 2024 | 11.70 | 11.83 | 11.65 | 11.66 | 11.52 | 14,900 |
| Jul 15, 2024 | 11.51 | 11.70 | 11.41 | 11.67 | 11.53 | 25,700 |
| Jul 15, 2024 | 0.072 Dividend | |||||
| Jul 12, 2024 | 11.60 | 11.68 | 11.60 | 11.65 | 11.44 | 23,800 |
| Jul 11, 2024 | 11.54 | 11.63 | 11.53 | 11.62 | 11.41 | 36,900 |
| Jul 10, 2024 | 11.49 | 11.50 | 11.42 | 11.44 | 11.23 | 23,500 |
| Jul 09, 2024 | 11.43 | 11.47 | 11.39 | 11.40 | 11.20 | 12,800 |
| Jul 08, 2024 | 11.44 | 11.50 | 11.42 | 11.44 | 11.23 | 27,800 |
| Jul 05, 2024 | 11.38 | 11.51 | 11.38 | 11.47 | 11.26 | 18,200 |
| Jul 03, 2024 | 11.34 | 11.39 | 11.34 | 11.39 | 11.19 | 10,500 |
| Jul 02, 2024 | 11.41 | 11.41 | 11.36 | 11.37 | 11.17 | 22,200 |
| Jul 01, 2024 | 11.52 | 11.64 | 11.36 | 11.38 | 11.18 | 56,000 |
| Jun 28, 2024 | 11.40 | 11.53 | 11.40 | 11.50 | 11.29 | 48,800 |
| Jun 27, 2024 | 11.36 | 11.44 | 11.36 | 11.40 | 11.20 | 31,700 |
| Jun 26, 2024 | 11.27 | 11.36 | 11.27 | 11.35 | 11.15 | 22,000 |
| Jun 25, 2024 | 11.25 | 11.30 | 11.25 | 11.27 | 11.07 | 38,800 |
| Jun 24, 2024 | 11.20 | 11.28 | 11.18 | 11.25 | 11.05 | 50,600 |
| Jun 21, 2024 | 11.15 | 11.20 | 11.09 | 11.18 | 10.98 | 29,900 |
| Jun 20, 2024 | 11.07 | 11.14 | 11.07 | 11.11 | 10.91 | 18,200 |
| Jun 18, 2024 | 11.14 | 11.15 | 11.12 | 11.13 | 10.93 | 37,000 |
| Jun 17, 2024 | 11.13 | 11.14 | 11.08 | 11.12 | 10.92 | 27,700 |
| Jun 14, 2024 | 11.14 | 11.19 | 11.11 | 11.18 | 10.98 | 13,400 |
| Jun 14, 2024 | 0.072 Dividend | |||||
| Jun 13, 2024 | 11.13 | 11.19 | 11.10 | 11.17 | 10.90 | 48,000 |
| Jun 12, 2024 | 11.02 | 11.12 | 11.02 | 11.09 | 10.82 | 84,700 |
| Jun 11, 2024 | 10.89 | 10.98 | 10.89 | 10.96 | 10.69 | 29,800 |
| Jun 10, 2024 | 10.87 | 10.93 | 10.84 | 10.90 | 10.64 | 52,400 |
| Jun 07, 2024 | 10.81 | 10.87 | 10.75 | 10.84 | 10.58 | 24,400 |
| Jun 06, 2024 | 10.88 | 10.90 | 10.87 | 10.87 | 10.61 | 35,000 |
| Jun 05, 2024 | 10.77 | 10.85 | 10.76 | 10.85 | 10.59 | 72,600 |
| Jun 04, 2024 | 10.75 | 10.81 | 10.71 | 10.72 | 10.46 | 59,400 |
| Jun 03, 2024 | 10.63 | 10.64 | 10.59 | 10.60 | 10.34 | 45,300 |
| May 31, 2024 | 10.51 | 10.58 | 10.48 | 10.54 | 10.28 | 90,000 |
| May 30, 2024 | 10.52 | 10.53 | 10.48 | 10.48 | 10.23 | 42,000 |
| May 29, 2024 | 10.55 | 10.56 | 10.47 | 10.48 | 10.23 | 44,200 |
| May 28, 2024 | 10.68 | 10.69 | 10.59 | 10.60 | 10.34 | 39,100 |
| May 24, 2024 | 10.65 | 10.67 | 10.61 | 10.66 | 10.40 | 49,500 |
| May 23, 2024 | 10.72 | 10.72 | 10.55 | 10.63 | 10.37 | 60,900 |
| May 22, 2024 | 10.77 | 10.79 | 10.71 | 10.71 | 10.45 | 45,200 |
| May 21, 2024 | 10.83 | 10.86 | 10.78 | 10.78 | 10.52 | 50,900 |
| May 20, 2024 | 10.87 | 10.87 | 10.83 | 10.85 | 10.59 | 10,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.