Nuveen Massachusetts Quality Municipal Income Fund (NMT)

Compare

11.39

+0.05

+(0.44%)

As of 2:07:07 PM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 16, 2025	11.43	11.43	11.34	11.39	11.39	4,351
Apr 15, 2025	0.07 Dividend
Apr 15, 2025	11.38	11.43	11.32	11.34	11.34	25,800
Apr 14, 2025	11.36	11.48	11.36	11.48	11.41	42,200
Apr 11, 2025	11.25	11.46	11.25	11.46	11.39	10,900
Apr 10, 2025	11.60	11.62	10.90	11.08	11.01	63,700
Apr 9, 2025	11.46	11.69	11.30	11.60	11.53	25,800
Apr 8, 2025	11.60	11.67	11.50	11.55	11.48	25,100
Apr 7, 2025	11.75	11.82	11.50	11.57	11.50	25,200
Apr 4, 2025	11.80	11.80	11.77	11.79	11.72	60,500
Apr 3, 2025	11.89	11.89	11.78	11.79	11.72	15,300
Apr 2, 2025	11.92	11.94	11.73	11.89	11.82	45,900
Apr 1, 2025	11.85	11.92	11.81	11.92	11.85	14,600
Mar 31, 2025	11.73	11.84	11.73	11.84	11.77	21,600
Mar 28, 2025	11.75	11.75	11.73	11.75	11.68	6,200
Mar 27, 2025	11.78	11.78	11.73	11.76	11.69	15,400
Mar 26, 2025	11.76	11.77	11.73	11.77	11.70	19,500
Mar 25, 2025	11.76	11.78	11.72	11.76	11.69	8,300
Mar 24, 2025	11.75	11.78	11.73	11.76	11.69	17,100
Mar 21, 2025	11.74	11.76	11.72	11.76	11.69	26,800
Mar 20, 2025	11.78	11.78	11.71	11.75	11.68	19,200
Mar 19, 2025	11.73	11.78	11.70	11.74	11.67	12,100
Mar 18, 2025	11.75	11.79	11.74	11.78	11.71	6,700
Mar 17, 2025	11.80	11.97	11.71	11.79	11.72	17,300
Mar 14, 2025	0.07 Dividend
Mar 14, 2025	11.74	11.74	11.67	11.73	11.66	13,100
Mar 13, 2025	11.78	11.90	11.71	11.77	11.63	14,000
Mar 12, 2025	11.83	11.83	11.70	11.77	11.63	12,200
Mar 11, 2025	11.87	11.87	11.73	11.77	11.63	13,600
Mar 10, 2025	11.89	11.89	11.77	11.81	11.67	7,800
Mar 7, 2025	11.88	11.88	11.77	11.87	11.73	3,700
Mar 6, 2025	11.92	11.92	11.86	11.87	11.73	8,400
Mar 5, 2025	11.97	11.97	11.85	11.94	11.79	17,600
Mar 4, 2025	11.93	12.00	11.93	11.95	11.80	37,800
Mar 3, 2025	11.90	11.95	11.86	11.94	11.79	28,100
Feb 28, 2025	11.90	11.90	11.85	11.89	11.75	3,800
Feb 27, 2025	11.89	11.93	11.85	11.87	11.73	14,900
Feb 26, 2025	11.93	11.94	11.90	11.90	11.76	15,100
Feb 25, 2025	11.90	11.93	11.87	11.92	11.77	14,800
Feb 24, 2025	11.88	11.91	11.77	11.85	11.71	15,200
Feb 21, 2025	11.92	11.95	11.80	11.89	11.75	18,400
Feb 20, 2025	11.83	11.88	11.83	11.87	11.73	6,100
Feb 19, 2025	11.82	11.91	11.75	11.85	11.71	17,000
Feb 18, 2025	11.81	11.84	11.73	11.79	11.65	11,100
Feb 14, 2025	0.07 Dividend
Feb 14, 2025	11.73	11.85	11.68	11.85	11.71	13,400
Feb 13, 2025	11.69	11.88	11.63	11.77	11.56	22,300
Feb 12, 2025	11.71	11.82	11.70	11.82	11.61	3,000
Feb 11, 2025	11.85	11.95	11.80	11.86	11.64	17,300
Feb 10, 2025	11.77	11.95	11.75	11.79	11.58	8,700
Feb 7, 2025	11.80	11.80	11.67	11.72	11.51	17,000
Feb 6, 2025	11.83	11.85	11.65	11.75	11.54	12,000
Feb 5, 2025	11.66	11.70	11.65	11.69	11.48	13,000
Feb 4, 2025	11.70	11.70	11.56	11.67	11.46	13,700
Feb 3, 2025	11.68	11.70	11.55	11.70	11.49	12,300
Jan 31, 2025	11.57	11.64	11.55	11.62	11.41	17,100
Jan 30, 2025	11.56	11.61	11.51	11.54	11.33	17,500
Jan 29, 2025	11.60	11.62	11.50	11.53	11.32	25,700
Jan 28, 2025	11.62	11.62	11.60	11.60	11.39	2,800
Jan 27, 2025	11.55	11.62	11.53	11.62	11.41	11,400
Jan 24, 2025	11.54	11.55	11.53	11.54	11.33	11,900
Jan 23, 2025	11.55	11.55	11.52	11.53	11.32	21,800
Jan 22, 2025	11.57	11.57	11.53	11.54	11.33	10,600
Jan 21, 2025	11.42	11.58	11.42	11.53	11.32	37,800
Jan 17, 2025	11.36	11.43	11.36	11.40	11.19	19,600
Jan 16, 2025	11.35	11.48	11.35	11.36	11.15	18,400
Jan 15, 2025	0.07 Dividend
Jan 15, 2025	11.42	11.58	11.31	11.39	11.18	18,400
Jan 14, 2025	11.60	11.60	11.44	11.46	11.18	19,100
Jan 13, 2025	11.49	11.56	11.45	11.45	11.17	80,500
Jan 10, 2025	11.40	11.50	11.40	11.47	11.19	21,700
Jan 8, 2025	11.50	11.50	11.36	11.50	11.22	16,600
Jan 7, 2025	11.50	11.50	11.30	11.50	11.22	18,400
Jan 6, 2025	11.53	11.53	11.50	11.52	11.24	14,400
Jan 3, 2025	11.50	11.57	11.50	11.51	11.23	19,800
Jan 2, 2025	11.50	11.50	11.38	11.49	11.21	15,100
Dec 31, 2024	11.34	11.60	11.34	11.50	11.22	39,400
Dec 30, 2024	11.35	11.35	11.32	11.34	11.07	57,800
Dec 27, 2024	11.47	11.49	11.13	11.30	11.03	51,300
Dec 26, 2024	11.47	11.47	11.45	11.45	11.17	22,800
Dec 24, 2024	11.49	11.49	11.44	11.46	11.18	45,200
Dec 23, 2024	11.55	11.55	11.47	11.47	11.19	25,900
Dec 20, 2024	11.53	11.55	11.46	11.51	11.23	32,500
Dec 19, 2024	11.55	11.55	11.49	11.49	11.21	33,200
Dec 18, 2024	11.60	11.60	11.56	11.59	11.31	19,600
Dec 17, 2024	11.62	11.70	11.57	11.62	11.34	30,800
Dec 16, 2024	11.64	11.65	11.56	11.63	11.35	11,100
Dec 13, 2024	0.07 Dividend
Dec 13, 2024	11.65	11.68	11.60	11.65	11.37	8,100
Dec 12, 2024	11.78	11.79	11.65	11.73	11.38	46,600
Dec 11, 2024	11.61	11.79	11.60	11.65	11.30	57,400
Dec 10, 2024	11.61	11.64	11.57	11.60	11.25	75,700
Dec 9, 2024	11.60	11.64	11.55	11.61	11.26	35,600
Dec 6, 2024	11.60	11.68	11.60	11.64	11.29	46,000
Dec 5, 2024	11.65	11.72	11.59	11.59	11.24	29,800
Dec 4, 2024	11.69	11.73	11.60	11.71	11.36	51,000
Dec 3, 2024	11.76	11.86	11.68	11.73	11.38	44,600
Dec 2, 2024	11.76	11.82	11.64	11.80	11.44	40,300
Nov 29, 2024	11.75	11.82	11.66	11.81	11.45	22,000
Nov 27, 2024	11.65	11.80	11.55	11.76	11.41	40,600
Nov 26, 2024	11.66	11.70	11.65	11.68	11.33	7,500
Nov 25, 2024	11.70	11.70	11.63	11.63	11.28	38,500
Nov 22, 2024	11.70	11.74	11.65	11.73	11.38	7,900
Nov 21, 2024	11.67	11.80	11.65	11.68	11.33	14,800
Nov 20, 2024	11.65	11.65	11.62	11.65	11.30	11,600
Nov 19, 2024	11.68	11.84	11.65	11.65	11.30	33,400
Nov 18, 2024	11.65	11.69	11.61	11.64	11.29	20,300
Nov 15, 2024	0.07 Dividend
Nov 15, 2024	11.70	11.71	11.60	11.67	11.32	18,700
Nov 14, 2024	11.77	11.78	11.69	11.77	11.35	21,600
Nov 13, 2024	11.64	11.77	11.64	11.74	11.32	42,500
Nov 12, 2024	11.87	11.87	11.58	11.58	11.16	46,700
Nov 11, 2024	12.14	12.14	11.82	11.82	11.39	41,700
Nov 8, 2024	12.21	12.21	11.90	11.91	11.48	29,900
Nov 7, 2024	11.75	11.94	11.75	11.90	11.47	25,800
Nov 6, 2024	11.70	11.79	11.66	11.75	11.33	31,300
Nov 5, 2024	11.68	11.86	11.67	11.86	11.43	15,800
Nov 4, 2024	11.72	12.18	11.70	11.74	11.32	27,000
Nov 1, 2024	11.76	11.79	11.64	11.66	11.24	15,700
Oct 31, 2024	11.65	11.80	11.37	11.75	11.33	9,400
Oct 30, 2024	11.57	11.66	11.57	11.63	11.21	11,300
Oct 29, 2024	11.57	11.63	11.52	11.57	11.15	31,500
Oct 28, 2024	11.64	11.64	11.59	11.60	11.18	8,500
Oct 25, 2024	11.59	11.69	11.57	11.58	11.16	33,200
Oct 24, 2024	11.58	11.65	11.51	11.60	11.18	64,800
Oct 23, 2024	11.70	11.75	11.56	11.56	11.14	65,900
Oct 22, 2024	11.71	11.80	11.71	11.74	11.32	25,500
Oct 21, 2024	11.78	11.78	11.72	11.75	11.33	19,500
Oct 18, 2024	11.79	11.81	11.71	11.79	11.37	29,500
Oct 17, 2024	11.77	11.83	11.73	11.81	11.39	11,600
Oct 16, 2024	11.69	11.78	11.66	11.77	11.35	10,400
Oct 15, 2024	0.07 Dividend
Oct 15, 2024	11.63	11.78	11.61	11.70	11.28	30,300
Oct 14, 2024	11.66	11.79	11.66	11.72	11.23	19,700
Oct 11, 2024	11.64	11.74	11.64	11.64	11.15	30,700
Oct 10, 2024	11.66	11.72	11.63	11.64	11.15	17,400
Oct 9, 2024	11.64	11.68	11.63	11.63	11.14	26,800
Oct 8, 2024	11.64	11.70	11.64	11.68	11.19	13,300
Oct 7, 2024	11.67	11.69	11.66	11.66	11.17	20,500
Oct 4, 2024	11.71	11.73	11.64	11.67	11.18	23,000
Oct 3, 2024	11.75	11.78	11.71	11.74	11.25	17,700
Oct 2, 2024	11.75	11.77	11.72	11.75	11.26	45,900
Oct 1, 2024	11.68	11.76	11.68	11.75	11.26	56,600
Sep 30, 2024	11.59	11.68	11.59	11.68	11.19	34,700
Sep 27, 2024	11.58	11.62	11.52	11.58	11.10	11,500
Sep 26, 2024	11.49	11.57	11.46	11.52	11.04	28,200
Sep 25, 2024	11.44	11.49	11.44	11.48	11.00	30,100
Sep 24, 2024	11.42	11.47	11.42	11.46	10.98	15,000
Sep 23, 2024	11.44	11.49	11.42	11.44	10.96	49,200
Sep 20, 2024	11.45	11.47	11.44	11.47	10.99	20,100
Sep 19, 2024	11.51	11.51	11.45	11.46	10.98	59,200
Sep 18, 2024	11.50	11.53	11.45	11.49	11.01	28,800
Sep 17, 2024	11.56	11.56	11.50	11.50	11.02	41,600
Sep 16, 2024	11.47	11.60	11.44	11.50	11.02	78,200
Sep 13, 2024	0.07 Dividend
Sep 13, 2024	11.49	11.54	11.44	11.47	10.99	29,700
Sep 12, 2024	11.50	11.56	11.50	11.50	10.95	62,700
Sep 11, 2024	11.43	11.54	11.43	11.54	10.99	44,900
Sep 10, 2024	11.42	11.46	11.40	11.46	10.91	30,900
Sep 9, 2024	11.41	11.42	11.38	11.41	10.87	29,400
Sep 6, 2024	11.36	11.41	11.36	11.38	10.84	41,600
Sep 5, 2024	11.42	11.44	11.36	11.36	10.82	24,800
Sep 4, 2024	11.38	11.41	11.35	11.40	10.86	43,200
Sep 3, 2024	11.39	11.39	11.34	11.39	10.85	27,100
Aug 30, 2024	11.38	11.40	11.31	11.37	10.83	19,700
Aug 29, 2024	11.33	11.40	11.33	11.34	10.80	15,600
Aug 28, 2024	11.32	11.39	11.32	11.33	10.79	13,200
Aug 27, 2024	11.39	11.47	11.31	11.32	10.78	38,400
Aug 26, 2024	11.38	11.42	11.33	11.34	10.80	20,800
Aug 23, 2024	11.43	11.43	11.35	11.39	10.85	7,000
Aug 22, 2024	11.39	11.41	11.35	11.38	10.84	28,700
Aug 21, 2024	11.34	11.42	11.32	11.39	10.85	22,700
Aug 20, 2024	11.36	11.38	11.34	11.36	10.82	12,700
Aug 19, 2024	11.29	11.36	11.29	11.33	10.79	19,300
Aug 16, 2024	11.43	11.43	11.29	11.31	10.77	18,700
Aug 15, 2024	0.07 Dividend
Aug 15, 2024	11.38	11.38	11.27	11.33	10.79	30,000
Aug 14, 2024	11.39	11.44	11.36	11.36	10.75	25,200
Aug 13, 2024	11.26	11.42	11.25	11.39	10.78	17,800
Aug 12, 2024	11.36	11.37	11.30	11.30	10.69	29,600
Aug 9, 2024	11.32	11.38	11.27	11.32	10.71	25,400
Aug 8, 2024	11.25	11.34	11.25	11.28	10.67	36,000
Aug 7, 2024	11.25	11.37	11.23	11.35	10.74	34,100
Aug 6, 2024	11.09	11.28	11.09	11.24	10.64	25,800
Aug 5, 2024	11.20	11.29	11.12	11.14	10.54	23,200
Aug 2, 2024	11.25	11.32	11.12	11.26	10.66	33,200
Aug 1, 2024	11.21	11.33	11.19	11.22	10.62	39,700
Jul 31, 2024	11.10	11.19	11.10	11.16	10.56	26,000
Jul 30, 2024	11.22	11.22	11.00	11.10	10.50	44,900
Jul 29, 2024	11.17	11.17	11.12	11.12	10.52	28,200
Jul 26, 2024	11.17	11.17	11.12	11.15	10.55	11,400
Jul 25, 2024	11.15	11.17	11.09	11.11	10.51	9,400
Jul 24, 2024	11.11	11.13	11.08	11.08	10.49	49,500
Jul 23, 2024	11.09	11.15	11.09	11.11	10.51	7,900
Jul 22, 2024	11.15	11.19	11.10	11.11	10.51	33,100
Jul 19, 2024	11.20	11.20	11.11	11.11	10.51	5,800
Jul 18, 2024	11.19	11.19	11.15	11.16	10.56	7,000
Jul 17, 2024	11.16	11.21	11.16	11.17	10.57	7,500
Jul 16, 2024	11.25	11.25	11.20	11.23	10.63	11,400
Jul 15, 2024	0.07 Dividend
Jul 15, 2024	11.31	11.31	11.19	11.21	10.61	13,400
Jul 12, 2024	11.32	11.41	11.28	11.30	10.63	25,200
Jul 11, 2024	11.18	11.42	11.18	11.41	10.73	55,100
Jul 10, 2024	11.11	11.11	11.08	11.09	10.43	16,500
Jul 9, 2024	11.12	11.12	11.08	11.10	10.44	13,700
Jul 8, 2024	11.18	11.18	11.10	11.11	10.45	26,100
Jul 5, 2024	11.14	11.20	11.12	11.13	10.47	25,000
Jul 3, 2024	11.11	11.14	11.11	11.13	10.47	5,200
Jul 2, 2024	11.11	11.14	11.11	11.12	10.46	9,200
Jul 1, 2024	11.11	11.12	11.05	11.10	10.44	21,900
Jun 28, 2024	11.12	11.24	11.10	11.11	10.45	5,700
Jun 27, 2024	11.13	11.14	11.11	11.11	10.45	14,400
Jun 26, 2024	11.15	11.15	10.99	11.13	10.47	15,200
Jun 25, 2024	11.12	11.19	11.08	11.10	10.44	8,800
Jun 24, 2024	11.12	11.14	11.12	11.12	10.46	4,100
Jun 21, 2024	11.07	11.14	11.05	11.09	10.43	13,200
Jun 20, 2024	11.05	11.05	10.97	11.04	10.38	8,400
Jun 18, 2024	11.01	11.09	10.98	11.07	10.41	17,400
Jun 17, 2024	11.06	11.09	10.93	10.93	10.28	10,900
Jun 14, 2024	0.07 Dividend
Jun 14, 2024	11.10	11.14	11.00	11.00	10.34	11,800
Jun 13, 2024	11.09	11.18	11.01	11.18	10.45	39,100
Jun 12, 2024	11.01	11.10	11.01	11.08	10.35	13,100
Jun 11, 2024	10.89	10.99	10.89	10.95	10.23	5,500
Jun 10, 2024	10.86	10.90	10.86	10.90	10.18	2,900
Jun 7, 2024	10.84	10.91	10.83	10.86	10.15	14,000
Jun 6, 2024	10.88	10.97	10.88	10.90	10.18	4,700
Jun 5, 2024	10.87	10.96	10.83	10.95	10.23	30,400
Jun 4, 2024	10.83	11.00	10.79	10.82	10.11	32,600
Jun 3, 2024	10.58	10.64	10.56	10.64	9.94	5,200
May 31, 2024	10.51	10.58	10.51	10.58	9.89	6,000
May 30, 2024	10.52	10.58	10.47	10.49	9.80	7,300
May 29, 2024	10.57	10.57	10.48	10.48	9.79	9,200
May 28, 2024	10.63	10.67	10.56	10.58	9.89	12,800
May 24, 2024	10.58	10.66	10.58	10.66	9.96	9,700
May 23, 2024	10.64	10.67	10.57	10.58	9.89	7,600
May 22, 2024	10.73	10.73	10.64	10.64	9.94	7,400
May 21, 2024	10.78	10.82	10.73	10.76	10.05	17,100
May 20, 2024	10.77	10.77	10.73	10.74	10.04	7,000
May 17, 2024	10.77	10.77	10.71	10.72	10.02	5,600
May 16, 2024	10.71	10.76	10.71	10.74	10.04	30,300
May 15, 2024	10.69	10.72	10.68	10.72	10.02	12,400
May 14, 2024	0.04 Dividend
May 14, 2024	10.64	10.65	10.63	10.64	9.94	9,600
May 13, 2024	10.67	10.73	10.65	10.65	9.91	38,900
May 10, 2024	10.67	10.71	10.67	10.69	9.95	6,700
May 9, 2024	10.75	10.75	10.72	10.72	9.98	2,100
May 8, 2024	10.73	10.78	10.70	10.74	10.00	16,600
May 7, 2024	10.68	10.71	10.68	10.71	9.97	6,700
May 6, 2024	10.59	10.66	10.59	10.66	9.92	11,300
May 3, 2024	10.52	10.59	10.52	10.58	9.85	15,300
May 2, 2024	10.50	10.50	10.47	10.50	9.77	4,800
May 1, 2024	10.45	10.50	10.45	10.49	9.76	16,500
Apr 30, 2024	10.41	10.49	10.41	10.45	9.73	13,800
Apr 29, 2024	10.46	10.46	10.42	10.44	9.72	14,800
Apr 26, 2024	10.48	10.48	10.44	10.44	9.72	8,400
Apr 25, 2024	10.49	10.49	10.44	10.45	9.73	14,100
Apr 24, 2024	10.52	10.53	10.49	10.50	9.77	14,200
Apr 23, 2024	10.52	10.57	10.50	10.53	9.80	11,600
Apr 22, 2024	10.50	10.53	10.50	10.50	9.77	6,200
Apr 19, 2024	10.49	10.55	10.49	10.51	9.78	7,100
Apr 18, 2024	10.47	10.51	10.47	10.50	9.77	17,700
Apr 17, 2024	10.50	10.56	10.50	10.54	9.81	5,500
Apr 16, 2024	10.47	10.52	10.47	10.50	9.77	7,500

NDMO Nuveen Dynamic Municipal Opportunities Fund

9.54

-0.63%

NAZ Nuveen Arizona Quality Municipal Income Fund

11.65

-0.41%

NOM Nuveen Missouri Quality Municipal Income Fund

9.75

-0.10%

NUW Nuveen AMT-Free Municipal Value Fund

13.37

-0.11%

NAN Nuveen New York Quality Municipal Income Fund

11.13

-0.63%

PAI Western Asset Investment Grade Income Fund Inc.

12.05

-0.04%

VBF Invesco Bond Fund

14.94

-0.08%

VPV Invesco Pennsylvania Value Municipal Income Trust

9.67

-0.45%

NQP Nuveen Pennsylvania Quality Municipal Income Fund

11.05

+0.26%

PDPA Pearl Diver Credit Company Inc.

24.34

-0.24%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Nuveen Massachusetts Quality Municipal Income Fund (NMT)

Related Tickers