Nuveen Municipal Income Fd Inc (NY: NMI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2005 | 5.409 | 5.414 | 5.382 | 5.414 | 11,857 | +0.02(+0.30%) |
| Jan 28, 2005 | 5.377 | 5.430 | 5.377 | 5.398 | 21,267 | -0.01(-0.20%) |
| Jan 27, 2005 | 5.441 | 5.446 | 5.409 | 5.409 | 9,034 | -0.04(-0.68%) |
| Jan 26, 2005 | 5.393 | 5.473 | 5.356 | 5.446 | 28,419 | +0.07(+1.28%) |
| Jan 25, 2005 | 5.345 | 5.393 | 5.345 | 5.377 | 17,880 | -0.03(-0.49%) |
| Jan 24, 2005 | 5.287 | 5.404 | 5.281 | 5.404 | 27,102 | +0.12(+2.21%) |
| Jan 21, 2005 | 5.435 | 5.504 | 5.287 | 5.287 | 74,155 | -0.10(-1.78%) |
| Jan 20, 2005 | 5.297 | 5.382 | 5.297 | 5.382 | 11,669 | +0.09(+1.71%) |
| Jan 19, 2005 | 5.244 | 5.292 | 5.244 | 5.292 | 22,961 | +0.01(+0.10%) |
| Jan 18, 2005 | 5.255 | 5.287 | 5.255 | 5.287 | 25,973 | +0.03(+0.51%) |
| Jan 14, 2005 | 5.297 | 5.297 | 5.260 | 5.260 | 5,834 | -0.06(-1.10%) |
| Jan 13, 2005 | 5.297 | 5.319 | 5.265 | 5.319 | 9,975 | +0.03(+0.50%) |
| Jan 12, 2005 | 5.239 | 5.292 | 5.239 | 5.292 | 6,210 | +0.01(+0.20%) |
| Jan 11, 2005 | 5.265 | 5.281 | 5.265 | 5.281 | 2,823 | +0.01(+0.20%) |
| Jan 10, 2005 | 5.260 | 5.292 | 5.260 | 5.271 | 12,421 | -0.01(-0.20%) |
| Jan 07, 2005 | 5.244 | 5.281 | 5.244 | 5.281 | 6,587 | +0.04(+0.81%) |
| Jan 06, 2005 | 5.233 | 5.244 | 5.233 | 5.239 | 8,469 | +0.01(+0.10%) |
| Jan 05, 2005 | 5.202 | 5.233 | 5.191 | 5.233 | 33,501 | +0.03(+0.51%) |
| Jan 04, 2005 | 5.233 | 5.233 | 5.186 | 5.207 | 26,537 | -0.01(-0.20%) |
| Jan 03, 2005 | 5.233 | 5.260 | 5.212 | 5.218 | 20,703 | -0.03(-0.61%) |
| Dec 31, 2004 | 5.196 | 5.313 | 5.180 | 5.249 | 50,440 | +0.03(+0.51%) |
| Dec 30, 2004 | 5.212 | 5.244 | 5.191 | 5.223 | 38,206 | -0.01(-0.20%) |
| Dec 29, 2004 | 5.271 | 5.271 | 5.233 | 5.233 | 7,152 | -0.02(-0.40%) |
| Dec 28, 2004 | 5.223 | 5.260 | 5.223 | 5.255 | 18,444 | +0.03(+0.51%) |
| Dec 27, 2004 | 5.223 | 5.255 | 5.223 | 5.228 | 12,045 | +0.00(+0.00%) |
| Dec 23, 2004 | 5.223 | 5.228 | 5.223 | 5.228 | 4,328 | -0.03(-0.51%) |
| Dec 22, 2004 | 5.340 | 5.340 | 5.255 | 5.255 | 25,784 | -0.09(-1.69%) |
| Dec 21, 2004 | 5.319 | 5.345 | 5.265 | 5.345 | 23,526 | +0.09(+1.62%) |
| Dec 20, 2004 | 5.265 | 5.287 | 5.260 | 5.260 | 22,208 | +0.00(+0.00%) |
| Dec 17, 2004 | 5.356 | 5.356 | 5.260 | 5.260 | 53,828 | -0.04(-0.80%) |
| Dec 16, 2004 | 5.276 | 5.361 | 5.264 | 5.303 | 29,737 | +0.04(+0.71%) |
| Dec 15, 2004 | 5.271 | 5.303 | 5.244 | 5.265 | 14,304 | +0.00(+0.00%) |
| Dec 14, 2004 | 5.303 | 5.303 | 5.265 | 5.265 | 6,775 | -0.07(-1.39%) |
| Dec 13, 2004 | 5.271 | 5.340 | 5.271 | 5.340 | 18,068 | +0.03(+0.60%) |
| Dec 10, 2004 | 5.345 | 5.345 | 5.297 | 5.308 | 13,739 | -0.08(-1.48%) |
| Dec 09, 2004 | 5.393 | 5.446 | 5.372 | 5.388 | 30,678 | +0.01(+0.20%) |
| Dec 08, 2004 | 5.361 | 5.404 | 5.361 | 5.377 | 9,598 | -0.01(-0.10%) |
| Dec 07, 2004 | 5.313 | 5.382 | 5.308 | 5.382 | 15,621 | +0.08(+1.50%) |
| Dec 06, 2004 | 5.239 | 5.313 | 5.223 | 5.303 | 13,362 | +0.09(+1.73%) |
| Dec 03, 2004 | 5.233 | 5.233 | 5.207 | 5.212 | 7,152 | +0.01(+0.10%) |
| Dec 02, 2004 | 5.255 | 5.260 | 5.202 | 5.207 | 71,520 | -0.02(-0.41%) |
| Dec 01, 2004 | 5.249 | 5.276 | 5.228 | 5.228 | 7,904 | -0.01(-0.10%) |
| Nov 30, 2004 | 5.233 | 5.233 | 5.180 | 5.233 | 9,598 | -0.01(-0.10%) |
| Nov 29, 2004 | 5.334 | 5.334 | 5.207 | 5.239 | 25,973 | -0.05(-1.00%) |
| Nov 26, 2004 | 5.324 | 5.324 | 5.265 | 5.292 | 9,410 | -0.03(-0.60%) |
| Nov 24, 2004 | 5.265 | 5.324 | 5.265 | 5.324 | 28,419 | +0.10(+1.93%) |
| Nov 23, 2004 | 5.180 | 5.223 | 5.170 | 5.223 | 9,598 | +0.04(+0.82%) |
| Nov 22, 2004 | 5.207 | 5.207 | 5.180 | 5.180 | 6,399 | +0.00(+0.00%) |
| Nov 19, 2004 | 5.233 | 5.260 | 5.180 | 5.180 | 22,397 | -0.11(-2.01%) |
| Nov 18, 2004 | 5.228 | 5.287 | 5.228 | 5.287 | 11,104 | +0.02(+0.30%) |
| Nov 17, 2004 | 5.228 | 5.287 | 5.228 | 5.271 | 17,315 | +0.04(+0.81%) |
| Nov 16, 2004 | 5.191 | 5.303 | 5.191 | 5.228 | 19,009 | +0.05(+0.92%) |
| Nov 15, 2004 | 5.191 | 5.191 | 5.143 | 5.180 | 26,161 | +0.00(+0.00%) |
| Nov 12, 2004 | 5.186 | 5.186 | 5.159 | 5.180 | 3,199 | +0.02(+0.41%) |
| Nov 11, 2004 | 5.170 | 5.170 | 5.148 | 5.159 | 12,986 | +0.01(+0.10%) |
| Nov 10, 2004 | 5.127 | 5.175 | 5.111 | 5.154 | 35,948 | +0.01(+0.21%) |
| Nov 09, 2004 | 5.101 | 5.148 | 5.090 | 5.143 | 30,678 | +0.05(+1.04%) |
| Nov 08, 2004 | 5.159 | 5.159 | 5.053 | 5.090 | 51,381 | -0.09(-1.74%) |
| Nov 05, 2004 | 5.159 | 5.228 | 5.159 | 5.180 | 71,896 | -0.10(-1.91%) |
| Nov 04, 2004 | 5.324 | 5.324 | 5.260 | 5.281 | 73,025 | -0.02(-0.30%) |
| Nov 03, 2004 | 5.308 | 5.313 | 5.297 | 5.297 | 10,351 | -0.02(-0.30%) |
| Nov 02, 2004 | 5.350 | 5.361 | 5.287 | 5.313 | 46,864 | -0.01(-0.20%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Demand for food delivery has skyrocketed. So have complaints about some drivers
- Appointed by Trump, Hunter Biden trial judge spent most of her career in civil law
- After editor's departure, Washington Post's publisher faces questions about phone hacking stories
- 22 Chinese nationals sentenced to long prison terms in Zambia for multinational cybercrimes
- Mexico's outgoing president vows to pursue changes to Constitution despite market nervousness
- Canadian auto parts billionaire Frank Stronach, 91, arrested on sexual assault charges
- Judge orders temporary halt to UC academic workers' strike over war in Gaza
- The UN says more aquatic animals were farmed than fished in 2022. That's the first time in history
- Fitch raises Cyprus' credit rating by a notch to BBB+ thanks to resilient economy, fiscal discipline
- Oregon closes more coastal shellfish harvesting due to 'historic high levels' of toxins
Most Read
- White Minnesota farmer claims win after bias suit that spurred changes dismissed • Business
- Amid office urban flight, some companies trade suburbs for downtown Minneapolis • Business
- Customers or shareholders: Xcel, state divided on who should pay for Prairie Island outage • Business
- Ultra-processed food is tasty and easy. Is it bad for you? • Business
- Evictions and an alleged bounced check: New Wuollet owner in financial straits • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.