Nuveen New York AMT-Free Quality Municipal Income Fund (NRK)
NYSE: NRK · Real-Time Price · USD
10.54
-0.03 (-0.28%)
Apr 28, 2026, 4:00 PM EDT - Market closed
NRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.56 | 10.56 | 10.51 | 10.54 | 10.54 | -0.28% | 108,700 |
| Apr 27, 2026 | 10.55 | 10.58 | 10.53 | 10.57 | 10.57 | 0.09% | 182,874 |
| Apr 24, 2026 | 10.46 | 10.56 | 10.44 | 10.56 | 10.56 | 0.76% | 230,153 |
| Apr 23, 2026 | 10.48 | 10.52 | 10.45 | 10.48 | 10.48 | - | 209,092 |
| Apr 22, 2026 | 10.47 | 10.49 | 10.43 | 10.48 | 10.48 | 0.38% | 156,082 |
| Apr 21, 2026 | 10.47 | 10.49 | 10.42 | 10.44 | 10.44 | -0.19% | 238,262 |
| Apr 20, 2026 | 10.44 | 10.47 | 10.42 | 10.46 | 10.46 | -0.19% | 192,573 |
| Apr 17, 2026 | 10.41 | 10.48 | 10.39 | 10.48 | 10.48 | 0.87% | 342,458 |
| Apr 16, 2026 | 10.39 | 10.44 | 10.38 | 10.39 | 10.39 | - | 161,851 |
| Apr 15, 2026 | 10.44 | 10.44 | 10.38 | 10.39 | 10.39 | -0.95% | 273,219 |
| Apr 14, 2026 | 10.52 | 10.54 | 10.48 | 10.49 | 10.42 | -0.10% | 234,640 |
| Apr 13, 2026 | 10.46 | 10.50 | 10.41 | 10.50 | 10.43 | 0.29% | 216,353 |
| Apr 10, 2026 | 10.50 | 10.50 | 10.44 | 10.47 | 10.40 | - | 201,782 |
| Apr 9, 2026 | 10.45 | 10.48 | 10.43 | 10.47 | 10.40 | 0.29% | 208,525 |
| Apr 8, 2026 | 10.38 | 10.45 | 10.38 | 10.44 | 10.37 | 1.36% | 253,495 |
| Apr 7, 2026 | 10.28 | 10.31 | 10.20 | 10.30 | 10.23 | - | 336,395 |
| Apr 6, 2026 | 10.37 | 10.38 | 10.25 | 10.30 | 10.23 | -0.68% | 251,614 |
| Apr 2, 2026 | 10.28 | 10.37 | 10.24 | 10.37 | 10.30 | 0.58% | 230,080 |
| Apr 1, 2026 | 10.26 | 10.34 | 10.18 | 10.31 | 10.24 | 0.98% | 283,507 |
| Mar 31, 2026 | 10.07 | 10.22 | 10.04 | 10.21 | 10.14 | 2.10% | 418,800 |
| Mar 30, 2026 | 10.04 | 10.04 | 9.96 | 10.00 | 9.93 | 0.30% | 364,479 |
| Mar 27, 2026 | 10.04 | 10.04 | 9.96 | 9.97 | 9.90 | -0.99% | 574,884 |
| Mar 26, 2026 | 10.14 | 10.15 | 10.06 | 10.07 | 10.00 | -0.79% | 251,277 |
| Mar 25, 2026 | 10.12 | 10.20 | 10.10 | 10.15 | 10.08 | 0.79% | 272,023 |
| Mar 24, 2026 | 10.11 | 10.13 | 10.03 | 10.07 | 10.00 | -0.79% | 354,195 |
| Mar 23, 2026 | 10.24 | 10.24 | 10.15 | 10.15 | 10.08 | -0.29% | 346,485 |
| Mar 20, 2026 | 10.31 | 10.33 | 10.18 | 10.18 | 10.11 | -1.45% | 311,821 |
| Mar 19, 2026 | 10.34 | 10.35 | 10.31 | 10.33 | 10.26 | -0.58% | 257,546 |
| Mar 18, 2026 | 10.39 | 10.43 | 10.37 | 10.39 | 10.32 | - | 203,882 |
| Mar 17, 2026 | 10.38 | 10.42 | 10.36 | 10.39 | 10.32 | 0.39% | 147,016 |
| Mar 16, 2026 | 10.37 | 10.37 | 10.32 | 10.35 | 10.28 | 0.39% | 268,843 |
| Mar 13, 2026 | 10.34 | 10.39 | 10.29 | 10.31 | 10.24 | -0.96% | 544,103 |
| Mar 12, 2026 | 10.46 | 10.46 | 10.39 | 10.41 | 10.27 | -0.48% | 296,698 |
| Mar 11, 2026 | 10.48 | 10.49 | 10.44 | 10.46 | 10.32 | -0.29% | 353,707 |
| Mar 10, 2026 | 10.47 | 10.50 | 10.44 | 10.49 | 10.35 | 0.38% | 370,082 |
| Mar 9, 2026 | 10.44 | 10.48 | 10.43 | 10.45 | 10.31 | -0.10% | 360,310 |
| Mar 6, 2026 | 10.46 | 10.48 | 10.43 | 10.46 | 10.32 | -0.10% | 487,886 |
| Mar 5, 2026 | 10.46 | 10.49 | 10.42 | 10.47 | 10.33 | -0.19% | 370,923 |
| Mar 4, 2026 | 10.49 | 10.51 | 10.43 | 10.49 | 10.35 | - | 438,942 |
| Mar 3, 2026 | 10.56 | 10.56 | 10.48 | 10.49 | 10.35 | -1.04% | 515,148 |
| Mar 2, 2026 | 10.49 | 10.60 | 10.44 | 10.60 | 10.46 | 0.95% | 690,445 |
| Feb 27, 2026 | 10.45 | 10.50 | 10.43 | 10.50 | 10.36 | 0.48% | 341,429 |
| Feb 26, 2026 | 10.46 | 10.46 | 10.43 | 10.45 | 10.31 | - | 182,894 |
| Feb 25, 2026 | 10.46 | 10.46 | 10.41 | 10.45 | 10.31 | 0.19% | 257,058 |
| Feb 24, 2026 | 10.43 | 10.46 | 10.42 | 10.43 | 10.29 | 0.29% | 363,064 |
| Feb 23, 2026 | 10.45 | 10.47 | 10.39 | 10.40 | 10.26 | -0.38% | 292,368 |
| Feb 20, 2026 | 10.47 | 10.47 | 10.42 | 10.44 | 10.30 | -0.29% | 339,926 |
| Feb 19, 2026 | 10.37 | 10.50 | 10.37 | 10.47 | 10.33 | 0.48% | 574,035 |
| Feb 18, 2026 | 10.43 | 10.44 | 10.38 | 10.42 | 10.28 | - | 639,191 |
| Feb 17, 2026 | 10.23 | 10.42 | 10.23 | 10.42 | 10.28 | 2.06% | 931,157 |
| Feb 13, 2026 | 10.19 | 10.22 | 10.19 | 10.21 | 10.08 | -0.29% | 498,136 |
| Feb 12, 2026 | 10.26 | 10.27 | 10.22 | 10.24 | 10.04 | 0.10% | 552,500 |
| Feb 11, 2026 | 10.28 | 10.29 | 10.22 | 10.23 | 10.03 | -0.10% | 1,041,039 |
| Feb 10, 2026 | 10.23 | 10.28 | 10.22 | 10.24 | 10.04 | 0.29% | 469,103 |
| Feb 9, 2026 | 10.23 | 10.25 | 10.21 | 10.21 | 10.01 | -0.10% | 697,170 |
| Feb 6, 2026 | 10.18 | 10.23 | 10.17 | 10.22 | 10.02 | 0.59% | 504,665 |
| Feb 5, 2026 | 10.18 | 10.19 | 10.15 | 10.16 | 9.96 | -0.20% | 440,509 |
| Feb 4, 2026 | 10.20 | 10.21 | 10.15 | 10.18 | 9.98 | - | 569,089 |
| Feb 3, 2026 | 10.18 | 10.19 | 10.16 | 10.18 | 9.98 | 0.10% | 445,040 |
| Feb 2, 2026 | 10.17 | 10.18 | 10.16 | 10.17 | 9.97 | - | 777,895 |
| Jan 30, 2026 | 10.15 | 10.18 | 10.14 | 10.17 | 9.97 | 0.20% | 348,630 |
| Jan 29, 2026 | 10.18 | 10.18 | 10.13 | 10.15 | 9.95 | -0.29% | 323,870 |
| Jan 28, 2026 | 10.15 | 10.18 | 10.15 | 10.18 | 9.98 | 0.30% | 466,850 |
| Jan 27, 2026 | 10.13 | 10.17 | 10.11 | 10.15 | 9.95 | 0.10% | 456,841 |
| Jan 26, 2026 | 10.17 | 10.19 | 10.14 | 10.14 | 9.94 | -0.29% | 233,959 |
| Jan 23, 2026 | 10.17 | 10.19 | 10.14 | 10.17 | 9.97 | -0.10% | 338,871 |
| Jan 22, 2026 | 10.17 | 10.20 | 10.13 | 10.18 | 9.98 | 0.10% | 312,507 |
| Jan 21, 2026 | 10.18 | 10.20 | 10.10 | 10.17 | 9.97 | -0.10% | 309,745 |
| Jan 20, 2026 | 10.18 | 10.19 | 10.16 | 10.18 | 9.98 | -0.20% | 587,933 |
| Jan 16, 2026 | 10.21 | 10.23 | 10.20 | 10.20 | 10.00 | -0.29% | 139,767 |
| Jan 15, 2026 | 10.24 | 10.25 | 10.21 | 10.23 | 10.03 | -0.39% | 324,586 |
| Jan 14, 2026 | 10.23 | 10.28 | 10.23 | 10.27 | 10.00 | 0.39% | 232,385 |
| Jan 13, 2026 | 10.22 | 10.24 | 10.21 | 10.23 | 9.96 | 0.29% | 415,301 |
| Jan 12, 2026 | 10.19 | 10.21 | 10.17 | 10.20 | 9.93 | - | 279,200 |
| Jan 9, 2026 | 10.20 | 10.21 | 10.17 | 10.20 | 9.93 | 0.20% | 191,775 |
| Jan 8, 2026 | 10.15 | 10.18 | 10.13 | 10.18 | 9.91 | 0.39% | 260,350 |
| Jan 7, 2026 | 10.15 | 10.17 | 10.13 | 10.14 | 9.87 | 0.10% | 298,870 |
| Jan 6, 2026 | 10.14 | 10.17 | 10.12 | 10.13 | 9.86 | - | 207,556 |
| Jan 5, 2026 | 10.14 | 10.14 | 10.12 | 10.13 | 9.86 | 0.40% | 226,709 |
| Jan 2, 2026 | 10.14 | 10.14 | 10.09 | 10.09 | 9.82 | - | 217,189 |
| Dec 31, 2025 | 10.20 | 10.20 | 10.09 | 10.09 | 9.82 | -0.39% | 553,570 |
| Dec 30, 2025 | 10.12 | 10.17 | 10.11 | 10.13 | 9.86 | - | 757,259 |
| Dec 29, 2025 | 10.02 | 10.13 | 9.98 | 10.13 | 9.86 | 1.10% | 809,883 |
| Dec 26, 2025 | 10.03 | 10.03 | 9.99 | 10.02 | 9.76 | 0.20% | 235,083 |
| Dec 24, 2025 | 10.03 | 10.03 | 9.99 | 10.00 | 9.74 | - | 354,738 |
| Dec 23, 2025 | 10.01 | 10.01 | 9.98 | 10.00 | 9.74 | -0.10% | 536,668 |
| Dec 22, 2025 | 9.98 | 10.01 | 9.92 | 10.01 | 9.75 | 0.40% | 506,844 |
| Dec 19, 2025 | 9.99 | 10.01 | 9.95 | 9.97 | 9.71 | -0.10% | 578,857 |
| Dec 18, 2025 | 9.99 | 9.99 | 9.90 | 9.98 | 9.72 | 0.50% | 547,729 |
| Dec 17, 2025 | 9.92 | 9.97 | 9.91 | 9.93 | 9.67 | 0.40% | 618,564 |
| Dec 16, 2025 | 9.99 | 10.01 | 9.82 | 9.89 | 9.63 | -0.90% | 1,725,084 |
| Dec 15, 2025 | 10.06 | 10.06 | 9.96 | 9.98 | 9.72 | -0.99% | 506,501 |
| Dec 12, 2025 | 10.10 | 10.10 | 10.07 | 10.08 | 9.75 | -0.40% | 390,160 |
| Dec 11, 2025 | 10.13 | 10.15 | 10.10 | 10.12 | 9.79 | 0.10% | 281,679 |
| Dec 10, 2025 | 10.10 | 10.14 | 10.07 | 10.11 | 9.78 | 0.40% | 553,814 |
| Dec 9, 2025 | 10.08 | 10.10 | 10.06 | 10.07 | 9.74 | -0.10% | 425,920 |
| Dec 8, 2025 | 10.10 | 10.10 | 10.03 | 10.08 | 9.75 | -0.20% | 461,371 |
| Dec 5, 2025 | 10.13 | 10.15 | 10.06 | 10.10 | 9.77 | -0.30% | 759,556 |
| Dec 4, 2025 | 10.15 | 10.18 | 10.13 | 10.13 | 9.80 | -0.20% | 715,374 |
| Dec 3, 2025 | 10.16 | 10.18 | 10.13 | 10.15 | 9.81 | 0.10% | 603,704 |