Nuveen Municipal Income Fd Inc (NY: NMI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2008 | 5.685 | 5.685 | 5.536 | 5.584 | 43,476 | -0.10(-1.68%) |
| Feb 28, 2008 | 5.616 | 5.765 | 5.579 | 5.680 | 19,197 | +0.01(+0.09%) |
| Feb 27, 2008 | 5.680 | 5.749 | 5.664 | 5.674 | 30,490 | -0.01(-0.09%) |
| Feb 26, 2008 | 5.574 | 5.744 | 5.574 | 5.680 | 16,938 | +0.05(+0.94%) |
| Feb 25, 2008 | 5.558 | 5.627 | 5.531 | 5.627 | 12,233 | +0.07(+1.24%) |
| Feb 22, 2008 | 5.563 | 5.563 | 5.457 | 5.558 | 24,467 | +0.04(+0.67%) |
| Feb 21, 2008 | 5.579 | 5.674 | 5.520 | 5.520 | 27,290 | -0.11(-1.89%) |
| Feb 20, 2008 | 5.643 | 5.643 | 5.542 | 5.627 | 123,654 | -0.03(-0.47%) |
| Feb 19, 2008 | 5.536 | 5.653 | 5.536 | 5.653 | 38,771 | +0.12(+2.11%) |
| Feb 18, 2008 | 5.489 | 5.552 | 5.366 | 5.536 | 0 | +0.00(+0.00%) |
| Feb 15, 2008 | 5.489 | 5.552 | 5.366 | 5.536 | 37,453 | +0.01(+0.19%) |
| Feb 14, 2008 | 5.659 | 5.903 | 5.404 | 5.526 | 94,858 | -0.16(-2.80%) |
| Feb 13, 2008 | 5.632 | 5.685 | 5.584 | 5.685 | 36,889 | +0.02(+0.38%) |
| Feb 12, 2008 | 5.685 | 5.696 | 5.605 | 5.664 | 39,336 | -0.02(-0.37%) |
| Feb 11, 2008 | 5.632 | 5.685 | 5.632 | 5.685 | 4,328 | +0.03(+0.56%) |
| Feb 08, 2008 | 5.685 | 5.685 | 5.632 | 5.653 | 16,374 | -0.02(-0.28%) |
| Feb 07, 2008 | 5.669 | 5.722 | 5.621 | 5.669 | 28,231 | -0.02(-0.28%) |
| Feb 06, 2008 | 5.659 | 5.685 | 5.648 | 5.685 | 1,505 | +0.00(+0.00%) |
| Feb 05, 2008 | 5.643 | 5.690 | 5.643 | 5.685 | 6,775 | +0.02(+0.28%) |
| Feb 04, 2008 | 5.712 | 5.728 | 5.632 | 5.669 | 26,914 | -0.05(-0.84%) |
| Feb 01, 2008 | 5.760 | 5.765 | 5.717 | 5.717 | 4,140 | +0.03(+0.47%) |
| Jan 31, 2008 | 5.632 | 5.845 | 5.627 | 5.690 | 16,750 | +0.01(+0.19%) |
| Jan 30, 2008 | 5.738 | 5.791 | 5.680 | 5.680 | 21,832 | -0.09(-1.47%) |
| Jan 29, 2008 | 5.584 | 5.765 | 5.574 | 5.765 | 33,125 | +0.14(+2.46%) |
| Jan 28, 2008 | 5.600 | 5.674 | 5.526 | 5.627 | 80,366 | +0.03(+0.47%) |
| Jan 25, 2008 | 5.595 | 5.605 | 5.552 | 5.600 | 14,304 | -0.02(-0.28%) |
| Jan 24, 2008 | 5.632 | 5.648 | 5.526 | 5.616 | 35,007 | -0.02(-0.28%) |
| Jan 23, 2008 | 5.579 | 5.659 | 5.579 | 5.632 | 17,127 | +0.04(+0.76%) |
| Jan 22, 2008 | 5.637 | 5.690 | 5.483 | 5.589 | 50,064 | -0.09(-1.59%) |
| Jan 21, 2008 | 5.674 | 5.696 | 5.669 | 5.680 | 0 | +0.00(+0.00%) |
| Jan 18, 2008 | 5.674 | 5.696 | 5.669 | 5.680 | 3,576 | +0.01(+0.09%) |
| Jan 17, 2008 | 5.690 | 5.765 | 5.674 | 5.674 | 16,750 | -0.04(-0.65%) |
| Jan 16, 2008 | 5.712 | 5.712 | 5.712 | 5.712 | 564 | +0.02(+0.28%) |
| Jan 15, 2008 | 5.696 | 5.696 | 5.696 | 5.696 | 188 | -0.01(-0.09%) |
| Jan 14, 2008 | 5.744 | 5.744 | 5.701 | 5.701 | 376 | -0.01(-0.19%) |
| Jan 11, 2008 | 5.749 | 5.791 | 5.712 | 5.712 | 6,399 | -0.03(-0.56%) |
| Jan 10, 2008 | 5.738 | 5.749 | 5.738 | 5.744 | 20,326 | -0.05(-0.82%) |
| Jan 09, 2008 | 5.685 | 5.791 | 5.674 | 5.791 | 13,174 | +0.11(+1.87%) |
| Jan 08, 2008 | 5.712 | 5.728 | 5.685 | 5.685 | 3,387 | -0.03(-0.56%) |
| Jan 07, 2008 | 5.637 | 5.791 | 5.637 | 5.717 | 11,104 | +0.09(+1.61%) |
| Jan 04, 2008 | 5.600 | 5.696 | 5.526 | 5.627 | 53,075 | +0.02(+0.28%) |
| Jan 03, 2008 | 5.589 | 5.648 | 5.589 | 5.611 | 3,952 | +0.04(+0.76%) |
| Jan 02, 2008 | 5.531 | 5.600 | 5.526 | 5.568 | 11,480 | +0.04(+0.77%) |
| Jan 01, 2008 | 5.685 | 5.685 | 5.526 | 5.526 | 0 | +0.00(+0.00%) |
| Dec 31, 2007 | 5.685 | 5.685 | 5.526 | 5.526 | 32,424 | -0.12(-2.07%) |
| Dec 28, 2007 | 5.632 | 5.733 | 5.558 | 5.643 | 34,446 | +0.01(+0.19%) |
| Dec 27, 2007 | 5.632 | 5.632 | 5.526 | 5.632 | 3,952 | +0.07(+1.24%) |
| Dec 26, 2007 | 5.653 | 5.659 | 5.526 | 5.563 | 8,281 | -0.07(-1.23%) |
| Dec 24, 2007 | 5.653 | 5.690 | 5.627 | 5.632 | 11,480 | -0.02(-0.38%) |
| Dec 21, 2007 | 5.659 | 5.701 | 5.611 | 5.653 | 21,832 | -0.01(-0.09%) |
| Dec 20, 2007 | 5.722 | 5.786 | 5.595 | 5.659 | 25,408 | -0.04(-0.64%) |
| Dec 19, 2007 | 5.733 | 5.791 | 5.690 | 5.695 | 40,088 | -0.07(-1.30%) |
| Dec 18, 2007 | 5.605 | 5.892 | 5.605 | 5.770 | 58,721 | +0.13(+2.36%) |
| Dec 17, 2007 | 5.637 | 5.765 | 5.531 | 5.637 | 75,472 | +0.01(+0.09%) |
| Dec 14, 2007 | 5.637 | 5.935 | 5.611 | 5.632 | 29,549 | -0.05(-0.93%) |
| Dec 13, 2007 | 5.589 | 6.004 | 5.558 | 5.685 | 50,628 | +0.07(+1.23%) |
| Dec 12, 2007 | 5.526 | 5.845 | 5.388 | 5.616 | 34,254 | +0.06(+1.05%) |
| Dec 11, 2007 | 5.526 | 5.823 | 5.499 | 5.558 | 92,411 | +0.03(+0.58%) |
| Dec 10, 2007 | 5.478 | 5.621 | 5.478 | 5.526 | 22,961 | +0.05(+0.87%) |
| Dec 07, 2007 | 5.473 | 5.621 | 5.419 | 5.478 | 40,841 | +0.00(+0.00%) |
| Dec 06, 2007 | 5.488 | 5.499 | 5.473 | 5.478 | 15,997 | -0.02(-0.39%) |
| Dec 05, 2007 | 5.430 | 5.499 | 5.409 | 5.499 | 36,889 | +0.07(+1.27%) |
| Dec 04, 2007 | 5.451 | 5.467 | 5.425 | 5.430 | 46,111 | -0.03(-0.49%) |
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
- Boston pizza shop owner convicted of forced labor against employees in the country illegally
- A real nut case: Cold Stone Creamery faces suit over lack of real pistachios in pistachio ice cream
- GameStop shares plunge even as meme stock booster 'Roaring Kitty' says company is on the right track
- Hunter Biden's daughter Naomi testifies about her father in his federal gun trial, ending 1st week
- Real-world mileage standard for new vehicles rising to 38 mpg in 2031 under new Biden rule
- Kia recalls nearly 463,000 Telluride SUVs due to fire risk, urges impacted consumers to park outside
- Mexico's president vows to press ahead with changes to Constitution despite market nervousness
- Stock market today: Stocks slip and bond yields jump following a hotter-than-expected jobs report
- The UN says more aquatic animals were farmed than fished in 2022. That's the first time in history
- Rural pharmacies fill a health care gap in the US. Owners say it's getting harder to stay open
Most Read
- White Minnesota farmer claims win after bias suit that spurred changes dismissed • Business
- 'If they need to move, they're going to': Twin Cities buyers not waiting for lower mortgage rates • Business
- Evictions and an alleged bounced check: New Wuollet owner in financial straits • Business
- Customers or shareholders: Xcel, state divided on who should pay for Prairie Island outage • Business
- CEO pay up at Duluth-based Essentia, slightly down at St. Cloud-based CentraCare • 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.