Nuveen New York Select Ta... (NXN)
11.78
0.04 (0.34%)
At close: Mar 28, 2025, 10:30 AM
NXN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 11.76 | 11.80 | 11.74 | 11.78 | 0.04 | 0.34% | 7,034 |
| Mar 26, 2025 | 11.75 | 11.75 | 11.71 | 11.74 | 0.00 | 0.00% | 6,227 |
| Mar 25, 2025 | 11.86 | 11.86 | 11.74 | 11.74 | -0.04 | -0.34% | 6,316 |
| Mar 24, 2025 | 11.77 | 11.84 | 11.70 | 11.78 | -0.03 | -0.25% | 27,948 |
| Mar 21, 2025 | 11.80 | 11.87 | 11.73 | 11.81 | 0.09 | 0.77% | 8,300 |
| Mar 20, 2025 | 11.71 | 11.74 | 11.69 | 11.72 | 0.04 | 0.34% | 1,600 |
| Mar 19, 2025 | 11.59 | 11.68 | 11.59 | 11.68 | 0.01 | 0.09% | 5,800 |
| Mar 18, 2025 | 11.66 | 11.70 | 11.66 | 11.67 | -0.03 | -0.26% | 10,039 |
| Mar 17, 2025 | 11.66 | 11.85 | 11.66 | 11.70 | 0.00 | 0.00% | 5,628 |
| Mar 14, 2025 | 11.66 | 11.73 | 11.66 | 11.70 | 0.03 | 0.26% | 8,733 |
| Mar 13, 2025 | 11.76 | 11.78 | 11.67 | 11.67 | -0.08 | -0.68% | 6,700 |
| Mar 12, 2025 | 11.80 | 11.80 | 11.69 | 11.75 | 0.01 | 0.09% | 10,000 |
| Mar 11, 2025 | 11.81 | 11.81 | 11.69 | 11.74 | 0.00 | 0.00% | 3,700 |
| Mar 10, 2025 | 11.88 | 11.88 | 11.71 | 11.74 | 0.01 | 0.09% | 43,439 |
| Mar 7, 2025 | 11.82 | 11.82 | 11.73 | 11.73 | -0.02 | -0.17% | 9,100 |
| Mar 6, 2025 | 11.87 | 11.87 | 11.70 | 11.75 | -0.07 | -0.59% | 2,714 |
| Mar 5, 2025 | 11.89 | 11.90 | 11.74 | 11.82 | 0.01 | 0.08% | 11,600 |
| Mar 4, 2025 | 11.92 | 11.93 | 11.78 | 11.81 | -0.04 | -0.34% | 14,618 |
| Mar 3, 2025 | 12.00 | 12.00 | 11.82 | 11.85 | 0.00 | 0.00% | 8,100 |
| Feb 28, 2025 | 11.89 | 11.89 | 11.77 | 11.85 | 0.00 | 0.00% | 7,615 |
| Feb 27, 2025 | 11.89 | 11.90 | 11.77 | 11.85 | 0.00 | 0.00% | 9,100 |
| Feb 26, 2025 | 11.77 | 11.85 | 11.77 | 11.85 | 0.00 | 0.00% | 10,100 |
| Feb 25, 2025 | 11.90 | 11.90 | 11.80 | 11.85 | 0.07 | 0.59% | 7,400 |
| Feb 24, 2025 | 11.88 | 11.88 | 11.78 | 11.78 | -0.01 | -0.08% | 303 |
| Feb 21, 2025 | 11.88 | 11.98 | 11.76 | 11.79 | -0.04 | -0.34% | 9,000 |
| Feb 20, 2025 | 11.89 | 11.89 | 11.81 | 11.83 | 0.04 | 0.34% | 2,230 |
| Feb 19, 2025 | 11.80 | 11.80 | 11.72 | 11.79 | 0.09 | 0.77% | 2,532 |
| Feb 18, 2025 | 11.80 | 11.80 | 11.69 | 11.70 | -0.06 | -0.51% | 14,100 |
| Feb 14, 2025 | 11.82 | 11.82 | 11.73 | 11.76 | 0.01 | 0.09% | 7,900 |
| Feb 13, 2025 | 11.72 | 11.82 | 11.61 | 11.75 | 0.06 | 0.51% | 14,900 |
| Feb 12, 2025 | 11.75 | 11.75 | 11.65 | 11.69 | -0.06 | -0.51% | 8,700 |
| Feb 11, 2025 | 11.83 | 11.83 | 11.74 | 11.75 | -0.03 | -0.25% | 4,516 |
| Feb 10, 2025 | 11.84 | 11.94 | 11.75 | 11.78 | -0.03 | -0.25% | 25,500 |
| Feb 7, 2025 | 11.88 | 11.88 | 11.70 | 11.81 | 0.03 | 0.25% | 6,713 |
| Feb 6, 2025 | 11.76 | 11.79 | 11.75 | 11.78 | 0.05 | 0.43% | 7,800 |
| Feb 5, 2025 | 11.73 | 11.81 | 11.68 | 11.73 | 0.03 | 0.26% | 20,700 |
| Feb 4, 2025 | 11.63 | 11.71 | 11.60 | 11.70 | 0.10 | 0.86% | 14,400 |
| Feb 3, 2025 | 11.57 | 11.65 | 11.57 | 11.60 | 0.02 | 0.17% | 10,611 |
| Jan 31, 2025 | 11.56 | 11.64 | 11.56 | 11.58 | 0.00 | 0.00% | 9,200 |
| Jan 30, 2025 | 11.58 | 11.62 | 11.57 | 11.58 | 0.00 | 0.00% | 4,700 |
| Jan 29, 2025 | 11.59 | 11.61 | 11.57 | 11.58 | -0.01 | -0.09% | 6,200 |
| Jan 28, 2025 | 11.60 | 11.64 | 11.57 | 11.59 | -0.04 | -0.34% | 10,600 |
| Jan 27, 2025 | 11.58 | 11.72 | 11.57 | 11.63 | -0.01 | -0.09% | 9,100 |
| Jan 24, 2025 | 11.62 | 11.66 | 11.59 | 11.64 | -0.03 | -0.26% | 11,214 |
| Jan 23, 2025 | 11.65 | 11.70 | 11.65 | 11.67 | 0.02 | 0.17% | 6,400 |
| Jan 22, 2025 | 11.66 | 11.73 | 11.65 | 11.65 | -0.01 | -0.09% | 11,109 |
| Jan 21, 2025 | 11.76 | 11.76 | 11.59 | 11.66 | 0.00 | 0.00% | 17,031 |
| Jan 17, 2025 | 11.57 | 11.68 | 11.57 | 11.66 | 0.06 | 0.52% | 2,611 |
| Jan 16, 2025 | 11.66 | 11.89 | 11.60 | 11.60 | 0.02 | 0.17% | 25,300 |
| Jan 15, 2025 | 11.56 | 11.64 | 11.56 | 11.58 | -0.01 | -0.09% | 22,303 |