Nuveen Municipal Income Fd Inc (NY: NMI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2007 | 5.452 | 5.553 | 5.431 | 5.553 | 13,979 | +0.05(+0.96%) |
| Oct 30, 2007 | 5.479 | 5.500 | 5.458 | 5.500 | 15,868 | +0.01(+0.25%) |
| Oct 29, 2007 | 5.458 | 5.516 | 5.452 | 5.486 | 34,192 | -0.00(-0.06%) |
| Oct 26, 2007 | 5.357 | 5.558 | 5.357 | 5.489 | 47,983 | +0.08(+1.57%) |
| Oct 25, 2007 | 5.410 | 5.426 | 5.357 | 5.405 | 23,991 | -0.01(-0.20%) |
| Oct 24, 2007 | 5.452 | 5.500 | 5.415 | 5.415 | 35,515 | -0.06(-1.06%) |
| Oct 23, 2007 | 5.399 | 5.473 | 5.399 | 5.473 | 17,757 | +0.05(+0.88%) |
| Oct 22, 2007 | 5.426 | 5.558 | 5.399 | 5.426 | 9,823 | +0.00(+0.00%) |
| Oct 19, 2007 | 5.405 | 5.447 | 5.405 | 5.426 | 12,090 | -0.02(-0.39%) |
| Oct 18, 2007 | 5.389 | 5.447 | 5.383 | 5.447 | 21,724 | +0.10(+1.88%) |
| Oct 17, 2007 | 5.537 | 5.537 | 5.325 | 5.346 | 66,874 | -0.19(-3.44%) |
| Oct 16, 2007 | 5.595 | 5.595 | 5.537 | 5.537 | 11,712 | -0.06(-1.04%) |
| Oct 15, 2007 | 5.638 | 5.648 | 5.558 | 5.595 | 30,792 | +0.03(+0.57%) |
| Oct 12, 2007 | 5.638 | 5.638 | 5.563 | 5.563 | 4,156 | +0.01(+0.10%) |
| Oct 11, 2007 | 5.537 | 5.606 | 5.537 | 5.558 | 5,289 | -0.02(-0.29%) |
| Oct 10, 2007 | 5.601 | 5.601 | 5.569 | 5.575 | 4,722 | -0.02(-0.37%) |
| Oct 09, 2007 | 5.574 | 5.653 | 5.574 | 5.595 | 13,601 | -0.04(-0.75%) |
| Oct 08, 2007 | 5.585 | 5.664 | 5.585 | 5.638 | 9,823 | +0.02(+0.38%) |
| Oct 05, 2007 | 5.563 | 5.738 | 5.563 | 5.616 | 28,714 | +0.03(+0.47%) |
| Oct 04, 2007 | 5.585 | 5.590 | 5.563 | 5.590 | 5,100 | +0.01(+0.19%) |
| Oct 03, 2007 | 5.638 | 5.638 | 5.579 | 5.579 | 3,967 | -0.05(-0.94%) |
| Oct 02, 2007 | 5.648 | 5.648 | 5.611 | 5.632 | 7,934 | -0.01(-0.19%) |
| Oct 01, 2007 | 5.648 | 5.648 | 5.616 | 5.643 | 16,246 | -0.01(-0.19%) |
| Sep 28, 2007 | 5.643 | 5.653 | 5.579 | 5.653 | 7,745 | +0.08(+1.52%) |
| Sep 27, 2007 | 5.616 | 5.627 | 5.569 | 5.569 | 10,956 | -0.04(-0.66%) |
| Sep 26, 2007 | 5.558 | 5.648 | 5.558 | 5.606 | 11,334 | +0.05(+0.86%) |
| Sep 25, 2007 | 5.558 | 5.563 | 5.558 | 5.558 | 13,790 | +0.00(+0.00%) |
| Sep 24, 2007 | 5.526 | 5.558 | 5.473 | 5.558 | 10,390 | +0.03(+0.57%) |
| Sep 21, 2007 | 5.431 | 5.526 | 5.431 | 5.526 | 14,168 | +0.07(+1.36%) |
| Sep 20, 2007 | 5.394 | 5.532 | 5.394 | 5.452 | 28,714 | +0.06(+1.18%) |
| Sep 19, 2007 | 5.415 | 5.415 | 5.378 | 5.389 | 28,714 | -0.05(-0.97%) |
| Sep 18, 2007 | 5.505 | 5.505 | 5.442 | 5.442 | 6,234 | +0.01(+0.10%) |
| Sep 17, 2007 | 5.458 | 5.537 | 5.368 | 5.436 | 10,767 | -0.05(-0.93%) |
| Sep 14, 2007 | 5.479 | 5.487 | 5.458 | 5.487 | 13,979 | +0.05(+0.93%) |
| Sep 13, 2007 | 5.521 | 5.553 | 5.436 | 5.436 | 23,613 | -0.08(-1.53%) |
| Sep 12, 2007 | 5.511 | 5.537 | 5.511 | 5.521 | 8,312 | -0.01(-0.10%) |
| Sep 11, 2007 | 5.638 | 5.638 | 5.526 | 5.526 | 27,203 | -0.12(-2.06%) |
| Sep 10, 2007 | 5.632 | 5.648 | 5.622 | 5.643 | 46,660 | +0.03(+0.57%) |
| Sep 07, 2007 | 5.585 | 5.648 | 5.585 | 5.611 | 24,558 | +0.03(+0.57%) |
| Sep 06, 2007 | 5.563 | 5.579 | 5.563 | 5.579 | 6,989 | -0.01(-0.09%) |
| Sep 05, 2007 | 5.516 | 5.595 | 5.516 | 5.585 | 18,135 | +0.04(+0.76%) |
| Sep 04, 2007 | 5.558 | 5.558 | 5.511 | 5.542 | 2,266 | +0.02(+0.29%) |
| Aug 31, 2007 | 5.505 | 5.558 | 5.505 | 5.526 | 9,067 | +0.06(+1.06%) |
| Aug 30, 2007 | 5.479 | 5.479 | 5.468 | 5.468 | 3,022 | -0.01(-0.19%) |
| Aug 29, 2007 | 5.452 | 5.532 | 5.452 | 5.479 | 5,667 | +0.02(+0.39%) |
| Aug 28, 2007 | 5.463 | 5.532 | 5.458 | 5.458 | 12,090 | -0.01(-0.19%) |
| Aug 27, 2007 | 5.389 | 5.542 | 5.389 | 5.468 | 36,648 | +0.06(+1.18%) |
| Aug 24, 2007 | 5.389 | 5.463 | 5.389 | 5.405 | 1,133 | +0.01(+0.10%) |
| Aug 23, 2007 | 5.383 | 5.495 | 5.383 | 5.399 | 9,256 | +0.00(+0.00%) |
| Aug 22, 2007 | 5.463 | 5.468 | 5.394 | 5.399 | 16,057 | +0.00(+0.00%) |
| Aug 21, 2007 | 5.405 | 5.415 | 5.399 | 5.399 | 4,533 | +0.00(+0.00%) |
| Aug 20, 2007 | 5.362 | 5.399 | 5.357 | 5.399 | 15,679 | +0.02(+0.39%) |
| Aug 17, 2007 | 5.336 | 5.410 | 5.336 | 5.378 | 16,813 | +0.04(+0.79%) |
| Aug 16, 2007 | 5.352 | 5.410 | 5.336 | 5.336 | 21,913 | -0.02(-0.40%) |
| Aug 15, 2007 | 5.458 | 5.484 | 5.352 | 5.357 | 21,346 | -0.13(-2.32%) |
| Aug 14, 2007 | 5.484 | 5.484 | 5.458 | 5.484 | 7,745 | -0.01(-0.10%) |
| Aug 13, 2007 | 5.431 | 5.521 | 5.431 | 5.489 | 6,611 | +0.02(+0.39%) |
| Aug 10, 2007 | 5.410 | 5.468 | 5.410 | 5.468 | 15,679 | +0.04(+0.78%) |
| Aug 09, 2007 | 5.421 | 5.426 | 5.378 | 5.426 | 24,180 | +0.01(+0.20%) |
| Aug 08, 2007 | 5.426 | 5.426 | 5.405 | 5.415 | 4,722 | -0.03(-0.58%) |
| Aug 07, 2007 | 5.410 | 5.473 | 5.405 | 5.447 | 9,445 | +0.04(+0.69%) |
| Aug 06, 2007 | 5.399 | 5.410 | 5.399 | 5.410 | 6,045 | +0.01(+0.20%) |
| Aug 03, 2007 | 5.399 | 5.399 | 5.399 | 5.399 | 0 | +0.00(+0.00%) |
| Aug 02, 2007 | 5.452 | 5.479 | 5.373 | 5.399 | 19,457 | -0.03(-0.58%) |
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
- Chinese premier lands in Australia on first such visit in 7 years
- US military targets Houthi radar sites in Yemen after a merchant sailor goes missing
- Cyprus says no let-up to fiscal discipline course as S&P raises country's credit rating to BBB+
- What we know about the fight between conspiracist Alex Jones and Sandy Hook families over his assets
- Some hawking stem cells say they can treat almost anything. They can't
- California's Democratic leaders clash with businesses over curbing retail theft. Here's what to know
- Kansas lawmakers poised to lure Kansas City Chiefs from Missouri, despite economists' concerns
- Supreme Court strikes down Trump-era ban on rapid-fire rifle bump stocks, reopening political fight
- Judge dismisses lawsuit challenging federal rules to accommodate abortions for workers
- Nigeria bets on a new $2.25B World Bank loan to support reforms that have resulted in hardship
Most Read
- A Minnesota lottery winner invested on trust. Trouble followed. • Business
- Minnesota cattle company sued over scheme to 'disguise' operations to hide from creditors • Business
- They kept this Minnesota slaughterhouse running. Then it went bust, abandoning workers. • Business
- Medtronic layoffs continue as it realigns workforce to 'strategic priorities' • Business
- Supreme Court strikes down Trump-era ban on rapid-fire rifle bump stocks, reopening political fight • 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.