Singapore markets open in 3 hours 20 minutes
Straits Times Index
3,338.94 -9.93 (-0.30%) S&P 500
5,291.34 +7.94 (+0.15%) Dow
38,711.29 +140.26 (+0.36%) Nasdaq
16,857.05 +28.38 (+0.17%) Bitcoin USD
70,520.81 +1,427.80 (+2.07%) CMC Crypto 200
1,470.52 +23.37 (+1.61%)
Nuveen Arizona Quality Municipal Income Fund (NAZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 03:54PM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 10.93 | 11.01 | 10.89 | 10.91 | 10.91 | 26,818 |
| 03 Jun 2024 | 10.77 | 10.82 | 10.73 | 10.77 | 10.77 | 19,800 |
| 31 May 2024 | 10.70 | 10.82 | 10.67 | 10.68 | 10.68 | 39,000 |
| 30 May 2024 | 10.73 | 10.77 | 10.66 | 10.68 | 10.68 | 19,800 |
| 29 May 2024 | 10.73 | 10.94 | 10.70 | 10.73 | 10.73 | 25,800 |
| 28 May 2024 | 10.79 | 10.92 | 10.77 | 10.77 | 10.77 | 4,300 |
| 24 May 2024 | 10.77 | 10.97 | 10.73 | 10.79 | 10.79 | 7,500 |
| 23 May 2024 | 10.82 | 10.93 | 10.75 | 10.76 | 10.76 | 11,500 |
| 22 May 2024 | 10.90 | 10.99 | 10.82 | 10.82 | 10.82 | 7,600 |
| 21 May 2024 | 10.94 | 11.10 | 10.91 | 10.92 | 10.92 | 68,700 |
| 20 May 2024 | 10.91 | 10.99 | 10.89 | 10.92 | 10.92 | 70,700 |
| 17 May 2024 | 10.87 | 10.96 | 10.87 | 10.87 | 10.87 | 11,800 |
| 16 May 2024 | 10.88 | 10.90 | 10.86 | 10.87 | 10.87 | 3,800 |
| 15 May 2024 | 10.83 | 10.91 | 10.83 | 10.89 | 10.89 | 17,300 |
| 14 May 2024 | 10.83 | 10.85 | 10.80 | 10.81 | 10.81 | 11,400 |
| 14 May 2024 | 0.043 Dividend | |||||
| 13 May 2024 | 10.87 | 10.89 | 10.85 | 10.85 | 10.81 | 65,500 |
| 10 May 2024 | 10.81 | 10.90 | 10.80 | 10.87 | 10.83 | 28,500 |
| 09 May 2024 | 10.81 | 10.86 | 10.78 | 10.82 | 10.78 | 36,200 |
| 08 May 2024 | 10.81 | 10.84 | 10.81 | 10.82 | 10.78 | 6,300 |
| 07 May 2024 | 10.77 | 10.83 | 10.77 | 10.81 | 10.77 | 5,200 |
| 06 May 2024 | 10.68 | 10.76 | 10.68 | 10.74 | 10.70 | 43,600 |
| 03 May 2024 | 10.65 | 10.70 | 10.65 | 10.69 | 10.65 | 13,000 |
| 02 May 2024 | 10.61 | 10.63 | 10.61 | 10.63 | 10.59 | 21,300 |
| 01 May 2024 | 10.61 | 10.65 | 10.58 | 10.65 | 10.61 | 22,100 |
| 30 Apr 2024 | 10.52 | 10.58 | 10.52 | 10.58 | 10.54 | 17,200 |
| 29 Apr 2024 | 10.61 | 10.61 | 10.54 | 10.58 | 10.54 | 26,200 |
| 26 Apr 2024 | 10.58 | 10.58 | 10.54 | 10.55 | 10.51 | 9,600 |
| 25 Apr 2024 | 10.56 | 10.58 | 10.52 | 10.55 | 10.51 | 23,000 |
| 24 Apr 2024 | 10.61 | 10.64 | 10.59 | 10.60 | 10.56 | 37,700 |
| 23 Apr 2024 | 10.61 | 10.68 | 10.61 | 10.64 | 10.60 | 22,000 |
| 22 Apr 2024 | 10.64 | 10.67 | 10.62 | 10.62 | 10.58 | 36,000 |
| 19 Apr 2024 | 10.70 | 10.70 | 10.67 | 10.67 | 10.63 | 1,500 |
| 18 Apr 2024 | 10.66 | 10.67 | 10.64 | 10.67 | 10.63 | 9,100 |
| 17 Apr 2024 | 10.65 | 10.69 | 10.65 | 10.69 | 10.65 | 6,100 |
| 16 Apr 2024 | 10.61 | 10.69 | 10.60 | 10.69 | 10.65 | 18,500 |
| 15 Apr 2024 | 10.70 | 10.70 | 10.64 | 10.64 | 10.60 | 10,600 |
| 12 Apr 2024 | 10.68 | 10.74 | 10.68 | 10.71 | 10.67 | 6,200 |
| 12 Apr 2024 | 0.043 Dividend | |||||
| 11 Apr 2024 | 10.81 | 10.81 | 10.70 | 10.72 | 10.63 | 11,000 |
| 10 Apr 2024 | 10.85 | 10.85 | 10.73 | 10.74 | 10.65 | 21,100 |
| 09 Apr 2024 | 10.88 | 10.89 | 10.88 | 10.88 | 10.79 | 5,100 |
| 08 Apr 2024 | 10.91 | 10.93 | 10.89 | 10.90 | 10.81 | 10,100 |
| 05 Apr 2024 | 10.91 | 10.92 | 10.87 | 10.88 | 10.79 | 16,100 |
| 04 Apr 2024 | 10.93 | 10.97 | 10.89 | 10.93 | 10.84 | 18,200 |
| 03 Apr 2024 | 10.90 | 10.97 | 10.85 | 10.97 | 10.88 | 74,800 |
| 02 Apr 2024 | 10.91 | 10.91 | 10.85 | 10.87 | 10.78 | 28,500 |
| 01 Apr 2024 | 11.02 | 11.02 | 10.92 | 10.94 | 10.85 | 28,800 |
| 28 Mar 2024 | 10.95 | 10.98 | 10.95 | 10.98 | 10.89 | 2,300 |
| 27 Mar 2024 | 10.98 | 11.00 | 10.95 | 10.95 | 10.86 | 23,600 |
| 26 Mar 2024 | 11.01 | 11.01 | 10.95 | 10.98 | 10.89 | 19,200 |
| 25 Mar 2024 | 10.95 | 10.97 | 10.95 | 10.95 | 10.86 | 3,000 |
| 22 Mar 2024 | 10.97 | 10.99 | 10.96 | 10.97 | 10.88 | 5,000 |
| 21 Mar 2024 | 10.96 | 10.99 | 10.94 | 10.96 | 10.87 | 9,800 |
| 20 Mar 2024 | 10.95 | 11.00 | 10.94 | 10.94 | 10.85 | 11,200 |
| 19 Mar 2024 | 11.02 | 11.02 | 10.99 | 10.99 | 10.90 | 3,200 |
| 18 Mar 2024 | 10.88 | 10.98 | 10.88 | 10.97 | 10.88 | 14,400 |
| 15 Mar 2024 | 10.95 | 10.96 | 10.86 | 10.96 | 10.87 | 15,000 |
| 14 Mar 2024 | 11.01 | 11.03 | 10.93 | 10.95 | 10.86 | 9,900 |
| 14 Mar 2024 | 0.043 Dividend | |||||
| 13 Mar 2024 | 11.05 | 11.07 | 11.05 | 11.05 | 10.92 | 7,700 |
| 12 Mar 2024 | 11.01 | 11.05 | 11.01 | 11.05 | 10.92 | 7,500 |
| 11 Mar 2024 | 11.04 | 11.04 | 11.02 | 11.03 | 10.90 | 2,700 |
| 08 Mar 2024 | 11.00 | 11.05 | 10.99 | 10.99 | 10.86 | 14,500 |
| 07 Mar 2024 | 10.99 | 11.02 | 10.94 | 10.98 | 10.85 | 27,300 |
| 06 Mar 2024 | 10.86 | 10.93 | 10.86 | 10.93 | 10.80 | 9,800 |
| 05 Mar 2024 | 10.90 | 10.91 | 10.88 | 10.90 | 10.77 | 9,900 |
| 04 Mar 2024 | 10.85 | 10.92 | 10.84 | 10.84 | 10.71 | 20,700 |
| 01 Mar 2024 | 10.87 | 10.89 | 10.85 | 10.85 | 10.72 | 17,800 |
| 29 Feb 2024 | 10.80 | 10.86 | 10.80 | 10.83 | 10.70 | 20,300 |
| 28 Feb 2024 | 10.83 | 10.83 | 10.80 | 10.81 | 10.68 | 10,600 |
| 27 Feb 2024 | 10.82 | 10.85 | 10.78 | 10.78 | 10.65 | 14,200 |
| 26 Feb 2024 | 10.93 | 10.93 | 10.81 | 10.81 | 10.68 | 6,600 |
| 23 Feb 2024 | 10.95 | 10.95 | 10.86 | 10.88 | 10.75 | 9,200 |
| 22 Feb 2024 | 10.95 | 10.96 | 10.91 | 10.94 | 10.81 | 3,700 |
| 21 Feb 2024 | 10.91 | 10.95 | 10.91 | 10.93 | 10.80 | 41,100 |
| 20 Feb 2024 | 10.86 | 10.91 | 10.86 | 10.89 | 10.76 | 17,400 |
| 16 Feb 2024 | 10.85 | 10.86 | 10.78 | 10.84 | 10.71 | 14,100 |
| 15 Feb 2024 | 10.90 | 10.90 | 10.84 | 10.88 | 10.75 | 14,100 |
| 14 Feb 2024 | 10.75 | 10.83 | 10.75 | 10.83 | 10.70 | 12,900 |
| 14 Feb 2024 | 0.035 Dividend | |||||
| 13 Feb 2024 | 10.84 | 10.84 | 10.80 | 10.81 | 10.65 | 5,200 |
| 12 Feb 2024 | 10.90 | 10.92 | 10.86 | 10.91 | 10.75 | 18,900 |
| 09 Feb 2024 | 10.84 | 10.90 | 10.75 | 10.88 | 10.72 | 25,200 |
| 08 Feb 2024 | 10.83 | 10.87 | 10.83 | 10.86 | 10.70 | 14,100 |
| 07 Feb 2024 | 10.78 | 10.91 | 10.78 | 10.88 | 10.72 | 30,200 |
| 06 Feb 2024 | 10.76 | 10.86 | 10.76 | 10.85 | 10.69 | 9,500 |
| 05 Feb 2024 | 10.85 | 10.85 | 10.76 | 10.79 | 10.63 | 22,300 |
| 02 Feb 2024 | 10.83 | 10.88 | 10.83 | 10.85 | 10.69 | 14,500 |
| 01 Feb 2024 | 10.99 | 10.99 | 10.83 | 10.92 | 10.76 | 31,700 |
| 31 Jan 2024 | 10.93 | 10.93 | 10.79 | 10.87 | 10.71 | 12,700 |
| 30 Jan 2024 | 10.88 | 10.88 | 10.81 | 10.86 | 10.70 | 10,800 |
| 29 Jan 2024 | 10.79 | 10.84 | 10.76 | 10.84 | 10.68 | 6,800 |
| 26 Jan 2024 | 10.79 | 10.80 | 10.76 | 10.76 | 10.60 | 6,800 |
| 25 Jan 2024 | 10.76 | 10.81 | 10.76 | 10.78 | 10.62 | 18,700 |
| 24 Jan 2024 | 10.75 | 10.79 | 10.69 | 10.72 | 10.56 | 5,800 |
| 23 Jan 2024 | 10.73 | 10.76 | 10.69 | 10.73 | 10.57 | 24,600 |
| 22 Jan 2024 | 10.70 | 10.79 | 10.70 | 10.75 | 10.59 | 30,200 |
| 19 Jan 2024 | 10.67 | 10.67 | 10.53 | 10.63 | 10.47 | 34,500 |
| 18 Jan 2024 | 10.70 | 10.74 | 10.65 | 10.67 | 10.51 | 14,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.