Skip to main content

Nuveen Massachusetts Quality Municipal Income Fund (NY: NMT )

10.60 -0.06 (-0.56%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 10.58 10.66 10.58 10.66 9,690 +0.08(+0.76%)
May 23, 2024 10.64 10.67 10.56 10.58 7,640 -0.06(-0.57%)
May 22, 2024 10.73 10.73 10.64 10.64 7,376 -0.12(-1.11%)
May 21, 2024 10.78 10.82 10.73 10.76 17,133 +0.02(+0.19%)
May 20, 2024 10.77 10.77 10.73 10.74 7,035 +0.02(+0.19%)
May 17, 2024 10.77 10.77 10.71 10.72 5,629 -0.01(-0.14%)
May 16, 2024 10.71 10.76 10.71 10.73 30,253 +0.01(+0.14%)
May 15, 2024 10.69 10.72 10.68 10.72 12,367 +0.08(+0.75%)
May 14, 2024 10.64 10.65 10.62 10.64 9,587 +0.03(+0.30%)
May 13, 2024 10.63 10.69 10.61 10.61 39,095 -0.04(-0.37%)
May 10, 2024 10.63 10.67 10.63 10.65 6,758 -0.03(-0.28%)
May 09, 2024 10.71 10.71 10.68 10.68 2,061 -0.02(-0.19%)
May 08, 2024 10.69 10.74 10.66 10.70 16,675 +0.03(+0.28%)
May 07, 2024 10.64 10.67 10.64 10.67 6,763 +0.05(+0.47%)
May 06, 2024 10.55 10.62 10.55 10.62 11,361 +0.08(+0.76%)
May 03, 2024 10.48 10.55 10.48 10.54 15,349 +0.08(+0.81%)
May 02, 2024 10.46 10.46 10.43 10.45 4,841 +0.01(+0.05%)
May 01, 2024 10.41 10.46 10.41 10.45 16,537 +0.04(+0.38%)
Apr 30, 2024 10.37 10.45 10.37 10.41 13,845 +0.01(+0.10%)
Apr 29, 2024 10.42 10.42 10.38 10.40 14,851 +0.00(+0.00%)
Apr 26, 2024 10.44 10.44 10.40 10.40 8,411 -0.01(-0.10%)
Apr 25, 2024 10.45 10.45 10.40 10.41 14,107 -0.05(-0.48%)
Apr 24, 2024 10.48 10.49 10.45 10.46 14,300 -0.03(-0.29%)
Apr 23, 2024 10.48 10.53 10.46 10.49 11,617 +0.03(+0.29%)
Apr 22, 2024 10.46 10.49 10.46 10.46 6,203 -0.01(-0.09%)
Apr 19, 2024 10.45 10.51 10.45 10.47 7,153 +0.01(+0.09%)
Apr 18, 2024 10.43 10.47 10.43 10.46 17,720 -0.04(-0.38%)
Apr 17, 2024 10.46 10.52 10.46 10.50 5,525 +0.04(+0.38%)
Apr 16, 2024 10.43 10.47 10.42 10.46 7,538 +0.01(+0.10%)
Apr 15, 2024 10.49 10.49 10.42 10.45 12,001 -0.09(-0.88%)
Apr 12, 2024 10.54 10.55 10.50 10.54 4,916 +0.04(+0.42%)
Apr 11, 2024 10.56 10.56 10.49 10.50 8,298 -0.02(-0.19%)
Apr 10, 2024 10.58 10.58 10.51 10.52 7,895 -0.07(-0.70%)
Apr 09, 2024 10.58 10.64 10.58 10.59 10,013 -0.01(-0.05%)
Apr 08, 2024 10.58 10.66 10.57 10.60 8,548 -0.02(-0.19%)
Apr 05, 2024 10.69 10.69 10.62 10.62 28,049 -0.10(-0.93%)
Apr 04, 2024 10.74 10.74 10.70 10.72 7,505 -0.01(-0.09%)
Apr 03, 2024 10.70 10.75 10.70 10.73 27,716 -0.04(-0.37%)
Apr 02, 2024 10.73 10.77 10.67 10.77 17,771 +0.02(+0.18%)
Apr 01, 2024 10.86 10.86 10.75 10.75 17,476 -0.09(-0.82%)
Mar 28, 2024 10.80 10.83 10.79 10.83 23,025 +0.05(+0.46%)
Mar 27, 2024 10.78 10.80 10.78 10.79 7,233 +0.02(+0.18%)
Mar 26, 2024 10.78 10.78 10.76 10.77 33,061 +0.02(+0.18%)
Mar 25, 2024 10.75 10.77 10.75 10.75 7,969 -0.02(-0.18%)
Mar 22, 2024 10.80 10.84 10.76 10.77 10,966 +0.01(+0.09%)
Mar 21, 2024 10.75 10.78 10.74 10.76 19,886 +0.00(+0.00%)
Mar 20, 2024 10.74 10.78 10.74 10.76 18,890 -0.01(-0.05%)
Mar 19, 2024 10.77 10.78 10.74 10.76 9,791 +0.01(+0.14%)
Mar 18, 2024 10.67 10.78 10.67 10.75 8,901 +0.02(+0.19%)
Mar 15, 2024 10.69 10.78 10.65 10.73 56,605 +0.01(+0.09%)
Mar 14, 2024 10.66 10.73 10.62 10.72 93,733 +0.03(+0.29%)
Mar 13, 2024 10.69 10.69 10.66 10.68 29,479 +0.00(+0.00%)
Mar 12, 2024 10.67 10.69 10.66 10.68 31,991 +0.00(+0.00%)
Mar 11, 2024 10.64 10.69 10.64 10.68 13,275 +0.03(+0.28%)
Mar 08, 2024 10.63 10.66 10.63 10.65 30,119 +0.04(+0.37%)
Mar 07, 2024 10.58 10.62 10.57 10.62 10,510 +0.05(+0.47%)
Mar 06, 2024 10.53 10.60 10.53 10.57 5,110 +0.01(+0.09%)
Mar 05, 2024 10.54 10.56 10.53 10.56 21,043 +0.07(+0.66%)
Mar 04, 2024 10.50 10.52 10.48 10.49 25,717 +0.01(+0.14%)
Mar 01, 2024 10.48 10.50 10.47 10.47 19,489 +0.00(+0.00%)
Feb 29, 2024 10.46 10.52 10.46 10.47 19,881 +0.01(+0.14%)
Feb 28, 2024 10.43 10.46 10.40 10.46 33,634 +0.02(+0.16%)
Feb 27, 2024 10.48 10.49 10.44 10.44 12,196 -0.03(-0.25%)
Feb 26, 2024 10.54 10.55 10.46 10.47 8,790 -0.08(-0.75%)
Feb 23, 2024 10.55 10.55 10.52 10.55 3,630 +0.03(+0.28%)
Feb 22, 2024 10.52 10.53 10.51 10.52 13,799 +0.01(+0.09%)
Feb 21, 2024 10.49 10.52 10.49 10.51 8,395 +0.02(+0.19%)
Feb 20, 2024 10.48 10.49 10.46 10.49 10,024 +0.05(+0.47%)
Feb 16, 2024 10.44 10.46 10.44 10.44 3,656 -0.05(-0.47%)
Feb 15, 2024 10.49 10.51 10.46 10.49 19,575 +0.04(+0.43%)
Feb 14, 2024 10.40 10.48 10.36 10.44 22,145 +0.07(+0.63%)
Feb 13, 2024 10.40 10.40 10.36 10.38 14,495 -0.09(-0.85%)
Feb 12, 2024 10.48 10.48 10.46 10.47 3,727 +0.04(+0.38%)
Feb 09, 2024 10.51 10.51 10.41 10.43 48,055 -0.05(-0.47%)
Feb 08, 2024 10.50 10.50 10.45 10.48 7,167 +0.00(+0.00%)
Feb 07, 2024 10.46 10.51 10.45 10.48 7,866 -0.01(-0.10%)
Feb 06, 2024 10.46 10.50 10.46 10.49 11,990 +0.05(+0.47%)
Feb 05, 2024 10.49 10.49 10.39 10.44 6,632 -0.07(-0.66%)
Feb 02, 2024 10.56 10.56 10.46 10.51 12,120 -0.09(-0.84%)
Feb 01, 2024 10.52 10.61 10.52 10.59 16,007 +0.09(+0.84%)
Jan 31, 2024 10.54 10.54 10.48 10.51 13,409 +0.05(+0.47%)
Jan 30, 2024 10.45 10.46 10.41 10.46 4,540 +0.08(+0.76%)
Jan 29, 2024 10.34 10.39 10.34 10.38 3,389 +0.09(+0.86%)
Jan 26, 2024 10.34 10.34 10.29 10.29 1,157 -0.07(-0.67%)
Jan 25, 2024 10.34 10.37 10.34 10.36 7,272 +0.04(+0.38%)
Jan 24, 2024 10.37 10.37 10.29 10.32 24,480 +0.00(+0.00%)
Jan 23, 2024 10.30 10.32 10.27 10.32 14,173 +0.01(+0.10%)
Jan 22, 2024 10.30 10.39 10.30 10.31 18,682 +0.06(+0.58%)
Jan 19, 2024 10.29 10.29 10.21 10.25 30,482 -0.06(-0.57%)
Jan 18, 2024 10.30 10.35 10.29 10.31 9,604 -0.03(-0.31%)
Jan 17, 2024 10.43 10.43 10.34 10.34 5,190 -0.11(-1.06%)
Jan 16, 2024 10.51 10.52 10.42 10.45 20,982 -0.09(-0.89%)
Jan 12, 2024 10.54 10.54 10.49 10.54 10,443 +0.06(+0.56%)
Jan 11, 2024 10.49 10.52 10.47 10.49 12,582 +0.01(+0.10%)
Jan 10, 2024 10.45 10.49 10.44 10.47 13,644 -0.01(-0.09%)
Jan 09, 2024 10.45 10.49 10.45 10.48 4,189 -0.02(-0.19%)
Jan 08, 2024 10.43 10.50 10.43 10.50 14,948 +0.08(+0.75%)
Jan 05, 2024 10.34 10.46 10.34 10.43 32,874 +0.00(+0.00%)
Jan 04, 2024 10.33 10.45 10.33 10.43 11,883 +0.00(+0.00%)
Jan 03, 2024 10.34 10.46 10.34 10.43 14,808 +0.09(+0.86%)
Jan 02, 2024 10.26 10.38 10.26 10.34 16,146 +0.01(+0.10%)
Dec 29, 2023 10.31 10.34 10.30 10.33 44,505 +0.02(+0.19%)
Dec 28, 2023 10.30 10.35 10.30 10.31 41,367 -0.05(-0.47%)
Dec 27, 2023 10.34 10.42 10.34 10.36 75,669 +0.02(+0.19%)
Dec 26, 2023 10.32 10.38 10.31 10.34 44,488 -0.01(-0.09%)
Dec 22, 2023 10.36 10.45 10.34 10.35 10,403 -0.01(-0.09%)
Dec 21, 2023 10.32 10.39 10.32 10.36 25,114 +0.00(+0.00%)
Dec 20, 2023 10.33 10.36 10.30 10.36 28,989 +0.03(+0.29%)
Dec 19, 2023 10.32 10.34 10.32 10.33 25,139 +0.02(+0.19%)
Dec 18, 2023 10.26 10.34 10.26 10.31 23,599 +0.01(+0.10%)
Dec 15, 2023 10.29 10.36 10.25 10.30 28,621 -0.00(-0.05%)
Dec 14, 2023 10.22 10.34 10.22 10.30 24,919 +0.14(+1.36%)
Dec 13, 2023 10.12 10.17 10.07 10.16 20,518 +0.08(+0.83%)
Dec 12, 2023 10.08 10.16 10.08 10.08 16,841 -0.05(-0.48%)
Dec 11, 2023 10.14 10.14 10.12 10.13 7,795 +0.00(+0.00%)
Dec 08, 2023 10.14 10.16 10.12 10.13 21,658 -0.03(-0.29%)
Dec 07, 2023 10.11 10.18 10.05 10.16 68,796 +0.06(+0.58%)
Dec 06, 2023 10.07 10.17 10.07 10.10 48,171 -0.03(-0.29%)
Dec 05, 2023 10.14 10.18 10.10 10.13 20,219 +0.02(+0.24%)
Dec 04, 2023 10.12 10.14 10.08 10.11 15,325 -0.06(-0.63%)
Dec 01, 2023 10.08 10.17 10.07 10.17 12,381 +0.13(+1.27%)
Nov 30, 2023 10.04 10.06 10.04 10.04 9,334 +0.00(+0.00%)
Nov 29, 2023 9.983 10.05 9.973 10.04 14,595 +0.10(+0.99%)
Nov 28, 2023 9.885 9.944 9.885 9.944 19,103 +0.05(+0.50%)
Nov 27, 2023 9.914 9.934 9.880 9.895 29,649 +0.01(+0.11%)
Nov 24, 2023 9.852 9.884 9.826 9.884 1,795 +0.00(+0.00%)
Nov 22, 2023 9.865 9.895 9.846 9.884 6,889 +0.06(+0.59%)
Nov 21, 2023 9.885 9.885 9.826 9.826 18,170 -0.04(-0.40%)
Nov 20, 2023 9.806 9.865 9.806 9.865 6,843 +0.01(+0.10%)
Nov 17, 2023 9.816 9.864 9.816 9.856 7,914 +0.04(+0.45%)
Nov 16, 2023 9.669 9.836 9.669 9.811 9,085 +0.16(+1.68%)
Nov 15, 2023 9.679 9.679 9.620 9.650 8,611 -0.03(-0.30%)
Nov 14, 2023 9.562 9.684 9.562 9.679 26,771 +0.18(+1.87%)
Nov 13, 2023 9.492 9.512 9.434 9.502 15,621 -0.02(-0.21%)
Nov 10, 2023 9.531 9.551 9.492 9.521 27,967 +0.05(+0.52%)
Nov 09, 2023 9.580 9.580 9.473 9.473 8,008 -0.11(-1.12%)
Nov 08, 2023 9.512 9.580 9.512 9.580 8,568 +0.08(+0.82%)
Nov 07, 2023 9.502 9.521 9.492 9.502 3,840 +0.09(+0.93%)
Nov 06, 2023 9.453 9.458 9.336 9.414 22,076 -0.08(-0.82%)
Nov 03, 2023 9.385 9.512 9.385 9.492 10,366 +0.18(+1.89%)
Nov 02, 2023 9.268 9.326 9.268 9.316 18,313 +0.14(+1.49%)
Nov 01, 2023 9.033 9.180 9.033 9.180 11,684 +0.17(+1.84%)
Oct 31, 2023 9.043 9.043 8.994 9.014 11,630 +0.04(+0.44%)
Oct 30, 2023 9.014 9.014 8.950 8.975 14,525 +0.03(+0.38%)
Oct 27, 2023 8.926 8.955 8.916 8.940 20,448 +0.00(+0.05%)
Oct 26, 2023 8.926 8.984 8.838 8.935 57,125 +0.03(+0.33%)
Oct 25, 2023 8.965 8.965 8.896 8.906 11,933 -0.09(-0.98%)
Oct 24, 2023 9.004 9.072 8.984 8.994 31,941 +0.05(+0.55%)
Oct 23, 2023 8.945 9.014 8.906 8.945 12,063 -0.05(-0.54%)
Oct 20, 2023 8.955 9.020 8.955 8.994 29,331 +0.01(+0.11%)
Oct 19, 2023 9.004 9.023 8.947 8.984 18,610 -0.04(-0.43%)
Oct 18, 2023 9.062 9.062 9.014 9.023 10,654 -0.06(-0.65%)
Oct 17, 2023 9.121 9.121 9.068 9.082 41,367 -0.07(-0.75%)
Oct 16, 2023 9.219 9.219 9.121 9.150 11,978 -0.03(-0.37%)
Oct 13, 2023 9.228 9.240 9.170 9.185 8,508 +0.02(+0.27%)
Oct 12, 2023 9.268 9.268 9.131 9.160 63,538 -0.07(-0.78%)
Oct 11, 2023 9.242 9.252 9.036 9.232 96,505 +0.06(+0.64%)
Oct 10, 2023 9.145 9.213 9.115 9.174 32,623 +0.02(+0.21%)
Oct 09, 2023 9.086 9.164 9.081 9.154 39,415 +0.09(+0.97%)
Oct 06, 2023 9.057 9.105 9.008 9.067 46,130 -0.01(-0.11%)
Oct 05, 2023 9.125 9.125 9.077 9.077 27,847 -0.06(-0.64%)
Oct 04, 2023 9.125 9.154 9.106 9.135 18,989 +0.03(+0.32%)
Oct 03, 2023 9.203 9.218 9.075 9.106 23,070 -0.09(-0.95%)
Oct 02, 2023 9.301 9.310 9.184 9.193 26,406 -0.04(-0.42%)
Sep 29, 2023 9.213 9.301 9.213 9.232 33,613 +0.03(+0.32%)
Sep 28, 2023 9.398 9.398 9.164 9.203 74,307 -0.18(-1.87%)
Sep 27, 2023 9.437 9.466 9.374 9.378 8,700 -0.05(-0.52%)
Sep 26, 2023 9.554 9.554 9.427 9.427 12,133 -0.14(-1.43%)
Sep 25, 2023 9.641 9.563 9.563 9.563 8,326 -0.10(-1.01%)
Sep 22, 2023 9.671 9.710 9.641 9.661 10,448 -0.03(-0.30%)
Sep 21, 2023 9.671 9.690 9.641 9.690 50,911 -0.01(-0.10%)
Sep 20, 2023 9.739 9.739 9.690 9.700 12,627 -0.02(-0.25%)
Sep 19, 2023 9.661 9.724 9.651 9.724 23,958 +0.06(+0.66%)
Sep 18, 2023 9.661 9.690 9.651 9.661 25,001 +0.00(+0.00%)
Sep 15, 2023 9.661 9.661 9.661 9.661 2,342 -0.01(-0.10%)
Sep 14, 2023 9.690 9.703 9.641 9.671 15,460 -0.01(-0.14%)
Sep 13, 2023 9.636 9.704 9.636 9.684 15,725 +0.02(+0.20%)
Sep 12, 2023 9.684 9.723 9.660 9.665 23,773 -0.02(-0.20%)
Sep 11, 2023 9.723 9.747 9.665 9.684 24,336 -0.02(-0.20%)
Sep 08, 2023 9.724 9.724 9.704 9.704 15,488 -0.01(-0.09%)
Sep 07, 2023 9.810 9.810 9.709 9.713 72,282 -0.09(-0.90%)
Sep 06, 2023 9.826 9.859 9.801 9.801 5,383 -0.05(-0.49%)
Sep 05, 2023 9.878 9.888 9.830 9.849 9,837 +0.00(+0.00%)
Sep 01, 2023 9.869 9.869 9.815 9.849 12,651 +0.02(+0.20%)
Aug 31, 2023 9.840 9.849 9.810 9.830 3,913 +0.01(+0.10%)
Aug 30, 2023 9.817 9.849 9.815 9.820 13,695 +0.01(+0.10%)
Aug 29, 2023 9.767 9.830 9.761 9.810 18,155 +0.01(+0.10%)
Aug 28, 2023 9.791 9.801 9.781 9.801 10,773 +0.04(+0.40%)
Aug 25, 2023 9.762 9.791 9.758 9.762 7,868 -0.03(-0.32%)
Aug 24, 2023 9.742 9.801 9.742 9.793 20,143 -0.03(-0.28%)
Aug 23, 2023 9.791 9.888 9.791 9.820 32,378 +0.06(+0.60%)
Aug 22, 2023 9.762 9.781 9.752 9.762 15,824 +0.00(+0.00%)
Aug 21, 2023 9.820 9.820 9.752 9.762 10,360 -0.06(-0.59%)
Aug 18, 2023 9.849 9.878 9.820 9.820 12,905 -0.02(-0.20%)
Aug 17, 2023 9.859 9.927 9.840 9.840 22,072 -0.09(-0.88%)
Aug 16, 2023 9.956 9.956 9.917 9.927 3,327 -0.04(-0.44%)
Aug 15, 2023 9.984 9.995 9.956 9.971 9,080 +0.00(+0.05%)
Aug 14, 2023 9.976 9.985 9.966 9.966 15,395 -0.01(-0.14%)
Aug 11, 2023 9.980 10.02 9.980 9.980 3,610 +0.03(+0.29%)
Aug 10, 2023 10.02 10.06 9.950 9.950 30,607 -0.04(-0.39%)
Aug 09, 2023 10.04 10.05 9.989 9.989 21,992 -0.06(-0.58%)
Aug 08, 2023 10.03 10.07 9.999 10.05 10,227 +0.01(+0.09%)
Aug 07, 2023 10.04 10.04 9.980 10.04 8,502 -0.04(-0.39%)
Aug 04, 2023 10.07 10.08 10.03 10.08 7,079 +0.05(+0.48%)
Aug 03, 2023 10.08 10.08 10.03 10.03 18,221 -0.09(-0.86%)
Aug 02, 2023 10.12 10.13 10.08 10.12 5,707 -0.02(-0.19%)
Aug 01, 2023 10.19 10.19 10.13 10.13 14,358 -0.02(-0.19%)
Jul 31, 2023 10.14 10.16 10.14 10.15 6,481 +0.01(+0.10%)
Jul 28, 2023 10.17 10.18 10.08 10.14 43,679 -0.01(-0.10%)
Jul 27, 2023 10.21 10.21 10.15 10.15 3,820 -0.12(-1.13%)
Jul 26, 2023 10.27 10.28 10.23 10.27 8,611 +0.00(+0.00%)
Jul 25, 2023 10.27 10.28 10.27 10.27 3,039 +0.00(+0.00%)
Jul 24, 2023 10.15 10.27 10.15 10.27 39,484 +0.09(+0.86%)
Jul 21, 2023 10.12 10.21 10.12 10.18 16,150 +0.02(+0.19%)
Jul 20, 2023 10.17 10.18 10.16 10.16 7,293 -0.03(-0.29%)
Jul 19, 2023 10.22 10.23 10.16 10.19 10,475 +0.04(+0.38%)
Jul 18, 2023 10.11 10.19 10.11 10.15 3,565 +0.04(+0.38%)
Jul 17, 2023 10.11 10.13 10.11 10.12 7,935 +0.02(+0.19%)
Jul 14, 2023 10.10 10.10 10.09 10.10 7,011 -0.02(-0.19%)
Jul 13, 2023 10.11 10.12 10.11 10.12 2,577 +0.03(+0.25%)
Jul 12, 2023 10.07 10.09 10.02 10.09 34,330 +0.06(+0.58%)
Jul 11, 2023 10.06 10.06 10.02 10.03 13,732 -0.04(-0.38%)
Jul 10, 2023 10.03 10.07 10.03 10.07 11,650 +0.05(+0.47%)
Jul 07, 2023 10.00 10.04 9.974 10.02 14,932 +0.00(+0.00%)
Jul 06, 2023 10.07 10.07 9.955 10.02 16,424 -0.10(-0.96%)
Jul 05, 2023 10.16 10.18 10.11 10.12 13,520 +0.00(+0.00%)
Jul 03, 2023 10.11 10.12 10.05 10.12 5,847 +0.03(+0.29%)
Jun 30, 2023 10.05 10.20 10.05 10.09 18,828 -0.01(-0.10%)
Jun 29, 2023 10.12 10.12 10.05 10.10 13,126 -0.01(-0.10%)
Jun 28, 2023 10.09 10.15 10.09 10.11 7,433 -0.04(-0.38%)
Jun 27, 2023 10.13 10.16 10.09 10.15 16,727 +0.02(+0.19%)
Jun 26, 2023 10.06 10.13 10.06 10.13 1,668 +0.08(+0.77%)
Jun 23, 2023 9.984 10.06 9.984 10.05 13,008 +0.07(+0.68%)
Jun 22, 2023 9.993 10.01 9.984 9.984 7,237 -0.03(-0.28%)
Jun 21, 2023 10.02 10.02 9.897 10.01 40,741 -0.03(-0.30%)
Jun 20, 2023 10.03 10.08 10.00 10.04 16,654 +0.02(+0.19%)
Jun 16, 2023 10.05 10.05 10.02 10.02 4,191 -0.04(-0.38%)
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.