Canada markets close in 47 minutes

Nuveen Flexible Income R6 (NQWFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
18.51+0.06 (+0.33%)
As of 08:05AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202418.5118.5118.5118.5118.51-
May 01, 202418.4518.4518.4518.4518.45-
Apr 30, 202418.4318.4318.4318.4318.43-
Apr 30, 20240.082 Dividend
Apr 29, 202418.4918.4918.4918.4918.41-
Apr 26, 202418.4318.4318.4318.4318.35-
Apr 25, 202418.4018.4018.4018.4018.32-
Apr 24, 202418.4418.4418.4418.4418.36-
Apr 23, 202418.4718.4718.4718.4718.39-
Apr 22, 202418.4218.4218.4218.4218.34-
Apr 19, 202418.3818.3818.3818.3818.30-
Apr 18, 202418.3618.3618.3618.3618.28-
Apr 17, 202418.3918.3918.3918.3918.31-
Apr 16, 202418.3618.3618.3618.3618.28-
Apr 15, 202418.4418.4418.4418.4418.36-
Apr 12, 202418.5418.5418.5418.5418.46-
Apr 11, 202418.5718.5718.5718.5718.49-
Apr 10, 202418.6018.6018.6018.6018.52-
Apr 09, 202418.7318.7318.7318.7318.65-
Apr 08, 202418.7018.7018.7018.7018.62-
Apr 05, 202418.7018.7018.7018.7018.62-
Apr 04, 202418.7418.7418.7418.7418.66-
Apr 03, 202418.7418.7418.7418.7418.66-
Apr 02, 202418.7318.7318.7318.7318.65-
Apr 01, 202418.7918.7918.7918.7918.71-
Mar 28, 202418.8418.8418.8418.8418.76-
Mar 27, 202418.8418.8418.8418.8418.76-
Mar 26, 202418.8018.8018.8018.8018.72-
Mar 25, 202418.8018.8018.8018.8018.72-
Mar 22, 202418.8218.8218.8218.8218.74-
Mar 21, 202418.8018.8018.8018.8018.72-
Mar 20, 202418.7618.7618.7618.7618.68-
Mar 19, 202418.7418.7418.7418.7418.66-
Mar 18, 202418.6918.6918.6918.6918.61-
Mar 15, 202418.6618.6618.6618.6618.58-
Mar 14, 202418.6818.6818.6818.6818.60-
Mar 13, 202418.7518.7518.7518.7518.67-
Mar 12, 202418.7418.7418.7418.7418.66-
Mar 11, 202418.7318.7318.7318.7318.65-
Mar 08, 202418.7318.7318.7318.7318.65-
Mar 07, 202418.7118.7118.7118.7118.63-
Mar 06, 202418.7018.7018.7018.7018.62-
Mar 05, 202418.6618.6618.6618.6618.58-
Mar 04, 202418.6418.6418.6418.6418.56-
Mar 01, 202418.6318.6318.6318.6318.55-
Feb 29, 202418.6118.6118.6118.6118.53-
Feb 28, 202418.5918.5918.5918.5918.51-
Feb 27, 202418.6018.6018.6018.6018.52-
Feb 26, 202418.6218.6218.6218.6218.54-
Feb 23, 202418.6618.6618.6618.6618.58-
Feb 22, 202418.6318.6318.6318.6318.55-
Feb 21, 202418.5918.5918.5918.5918.51-
Feb 20, 202418.6018.6018.6018.6018.52-
Feb 16, 202418.5918.5918.5918.5918.51-
Feb 15, 202418.6218.6218.6218.6218.54-
Feb 14, 202418.5718.5718.5718.5718.49-
Feb 13, 202418.5118.5118.5118.5118.43-
Feb 12, 202418.6418.6418.6418.6418.56-
Feb 09, 202418.6218.6218.6218.6218.54-
Feb 08, 202418.6218.6218.6218.6218.54-
Feb 07, 202418.6418.6418.6418.6418.56-
Feb 06, 202418.6418.6418.6418.6418.56-
Feb 05, 202418.5918.5918.5918.5918.51-
Feb 02, 202418.7018.7018.7018.7018.62-
Feb 01, 202418.7818.7818.7818.7818.70-
Jan 31, 202418.7218.7218.7218.7218.64-
Jan 31, 20240.088 Dividend
Jan 30, 202418.7318.7318.7318.7318.56-
Jan 29, 202418.7218.7218.7218.7218.55-
Jan 26, 202418.6818.6818.6818.6818.51-
Jan 25, 202418.6918.6918.6918.6918.52-
Jan 24, 202418.6318.6318.6318.6318.46-
Jan 23, 202418.6418.6418.6418.6418.47-
Jan 22, 202418.6618.6618.6618.6618.49-
Jan 19, 202418.6318.6318.6318.6318.46-
Jan 18, 202418.6118.6118.6118.6118.44-
Jan 17, 202418.6218.6218.6218.6218.45-
Jan 16, 202418.6618.6618.6618.6618.49-
Jan 12, 202418.7518.7518.7518.7518.58-
Jan 11, 202418.7318.7318.7318.7318.56-
Jan 10, 202418.7018.7018.7018.7018.53-
Jan 09, 202418.6718.6718.6718.6718.50-
Jan 08, 202418.6618.6618.6618.6618.49-
Jan 05, 202418.6018.6018.6018.6018.43-
Jan 04, 202418.6118.6118.6118.6118.44-
Jan 03, 202418.6718.6718.6718.6718.50-
Jan 02, 202418.7118.7118.7118.7118.54-
Dec 29, 202318.7618.7618.7618.7618.59-
Dec 29, 20230.088 Dividend
Dec 28, 202318.7918.7918.7918.7918.53-
Dec 27, 202318.8218.8218.8218.8218.56-
Dec 26, 202318.7318.7318.7318.7318.47-
Dec 22, 202318.7118.7118.7118.7118.45-
Dec 21, 202318.7018.7018.7018.7018.44-
Dec 20, 202318.6918.6918.6918.6918.43-
Dec 19, 202318.6918.6918.6918.6918.43-
Dec 18, 202318.6718.6718.6718.6718.41-
Dec 15, 202318.6918.6918.6918.6918.43-
Dec 14, 202318.7218.7218.7218.7218.46-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...