Singapore markets closed
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,470.91 -4.18 (-0.08%) Dow
39,128.28 -41.24 (-0.11%) Nasdaq
17,878.48 -0.82 (-0.00%) Bitcoin USD
62,696.06 +137.85 (+0.22%) CMC Crypto 200
1,345.36 +0.85 (+0.06%)
Nuveen Flexible Income A (NWQAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 28 Jun 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 27 Jun 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 26 Jun 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 25 Jun 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 24 Jun 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 21 Jun 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 20 Jun 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 18 Jun 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 17 Jun 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 14 Jun 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 13 Jun 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 12 Jun 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 11 Jun 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 10 Jun 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 07 Jun 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 06 Jun 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 05 Jun 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 04 Jun 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 03 Jun 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 31 May 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 31 May 2024 | 0.077 Dividend | |||||
| 30 May 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.41 | - |
| 29 May 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.38 | - |
| 28 May 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.46 | - |
| 24 May 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.50 | - |
| 23 May 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.47 | - |
| 22 May 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.53 | - |
| 21 May 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.57 | - |
| 20 May 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.55 | - |
| 17 May 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.55 | - |
| 16 May 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.56 | - |
| 15 May 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.56 | - |
| 14 May 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.47 | - |
| 13 May 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.44 | - |
| 10 May 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.44 | - |
| 09 May 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.46 | - |
| 08 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.42 | - |
| 07 May 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.45 | - |
| 06 May 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.44 | - |
| 03 May 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.39 | - |
| 02 May 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.30 | - |
| 01 May 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.24 | - |
| 30 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.22 | - |
| 30 Apr 2024 | 0.077 Dividend | |||||
| 29 Apr 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.21 | - |
| 26 Apr 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.16 | - |
| 25 Apr 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.12 | - |
| 24 Apr 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.16 | - |
| 23 Apr 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.19 | - |
| 22 Apr 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.14 | - |
| 19 Apr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.11 | - |
| 18 Apr 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.08 | - |
| 17 Apr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.11 | - |
| 16 Apr 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.09 | - |
| 15 Apr 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.16 | - |
| 12 Apr 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.26 | - |
| 11 Apr 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.29 | - |
| 10 Apr 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.32 | - |
| 09 Apr 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.43 | - |
| 08 Apr 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.41 | - |
| 05 Apr 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.42 | - |
| 04 Apr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.45 | - |
| 03 Apr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.45 | - |
| 02 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.44 | - |
| 01 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.49 | - |
| 28 Mar 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.55 | - |
| 28 Mar 2024 | 0.077 Dividend | |||||
| 27 Mar 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.48 | - |
| 26 Mar 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.43 | - |
| 25 Mar 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.44 | - |
| 22 Mar 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.46 | - |
| 21 Mar 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.44 | - |
| 20 Mar 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.40 | - |
| 19 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.37 | - |
| 18 Mar 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.32 | - |
| 15 Mar 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.30 | - |
| 14 Mar 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.32 | - |
| 13 Mar 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.39 | - |
| 12 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.37 | - |
| 11 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.37 | - |
| 08 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.37 | - |
| 07 Mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.35 | - |
| 06 Mar 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.34 | - |
| 05 Mar 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.30 | - |
| 04 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.27 | - |
| 01 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.27 | - |
| 29 Feb 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.25 | - |
| 29 Feb 2024 | 0.077 Dividend | |||||
| 28 Feb 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.15 | - |
| 27 Feb 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.16 | - |
| 26 Feb 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.18 | - |
| 23 Feb 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.22 | - |
| 22 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.19 | - |
| 21 Feb 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.15 | - |
| 20 Feb 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.16 | - |
| 16 Feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.14 | - |
| 15 Feb 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.18 | - |
| 14 Feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.13 | - |
| *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.