Nuveen Municipal Income Fd Inc (NY: NMI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2018 | 8.832 | 8.839 | 8.801 | 8.801 | 17,690 | -0.03(-0.35%) |
| Apr 27, 2018 | 8.817 | 8.832 | 8.777 | 8.832 | 14,669 | +0.05(+0.54%) |
| Apr 26, 2018 | 8.832 | 8.832 | 8.770 | 8.785 | 10,183 | +0.01(+0.09%) |
| Apr 25, 2018 | 8.825 | 8.825 | 8.773 | 8.777 | 6,403 | -0.01(-0.09%) |
| Apr 24, 2018 | 8.785 | 8.785 | 8.785 | 8.785 | 1,111 | +0.00(+0.00%) |
| Apr 23, 2018 | 8.856 | 8.856 | 8.785 | 8.785 | 5,301 | -0.03(-0.31%) |
| Apr 20, 2018 | 8.801 | 8.989 | 8.793 | 8.813 | 15,138 | +0.01(+0.14%) |
| Apr 19, 2018 | 8.793 | 8.813 | 8.770 | 8.800 | 35,637 | -0.02(-0.19%) |
| Apr 18, 2018 | 8.825 | 8.840 | 8.817 | 8.817 | 7,536 | -0.04(-0.44%) |
| Apr 17, 2018 | 8.817 | 8.864 | 8.777 | 8.856 | 35,874 | +0.00(+0.00%) |
| Apr 16, 2018 | 8.927 | 8.927 | 8.848 | 8.856 | 19,388 | -0.09(-1.05%) |
| Apr 13, 2018 | 8.966 | 8.966 | 8.911 | 8.950 | 17,565 | +0.00(+0.00%) |
| Apr 12, 2018 | 8.982 | 8.989 | 8.950 | 8.950 | 3,934 | -0.03(-0.36%) |
| Apr 11, 2018 | 8.990 | 8.998 | 8.959 | 8.982 | 20,033 | -0.02(-0.26%) |
| Apr 10, 2018 | 8.935 | 9.029 | 8.935 | 9.006 | 19,185 | +0.05(+0.54%) |
| Apr 09, 2018 | 8.975 | 8.990 | 8.958 | 8.958 | 11,269 | -0.02(-0.19%) |
| Apr 06, 2018 | 9.037 | 9.037 | 8.975 | 8.975 | 7,361 | +0.02(+0.26%) |
| Apr 05, 2018 | 9.045 | 9.045 | 8.951 | 8.951 | 15,330 | -0.07(-0.78%) |
| Apr 04, 2018 | 9.021 | 9.021 | 9.021 | 9.021 | 2,535 | +0.00(+0.00%) |
| Apr 03, 2018 | 9.021 | 9.050 | 9.021 | 9.021 | 10,113 | -0.02(-0.19%) |
| Apr 02, 2018 | 9.115 | 9.121 | 9.038 | 9.038 | 14,789 | -0.07(-0.76%) |
| Mar 29, 2018 | 9.108 | 9.108 | 9.108 | 0 | -0.07(-0.77%) | |
| Mar 28, 2018 | 9.037 | 9.217 | 9.037 | 9.178 | 20,469 | +0.13(+1.38%) |
| Mar 27, 2018 | 9.115 | 9.115 | 8.959 | 9.053 | 19,271 | -0.03(-0.34%) |
| Mar 26, 2018 | 9.053 | 9.123 | 9.021 | 9.084 | 7,207 | -0.03(-0.34%) |
| Mar 23, 2018 | 9.115 | 9.115 | 9.053 | 9.115 | 10,101 | +0.07(+0.78%) |
| Mar 22, 2018 | 9.092 | 9.182 | 9.045 | 9.045 | 10,762 | -0.02(-0.26%) |
| Mar 21, 2018 | 9.100 | 9.147 | 9.045 | 9.068 | 20,621 | -0.05(-0.51%) |
| Mar 20, 2018 | 9.186 | 9.208 | 9.108 | 9.115 | 4,340 | -0.08(-0.85%) |
| Mar 19, 2018 | 9.264 | 9.272 | 9.134 | 9.194 | 64,965 | -0.08(-0.84%) |
| Mar 16, 2018 | 9.272 | 9.272 | 9.233 | 9.272 | 10,926 | +0.01(+0.08%) |
| Mar 15, 2018 | 9.225 | 9.264 | 9.188 | 9.264 | 31,329 | +0.05(+0.59%) |
| Mar 14, 2018 | 9.241 | 9.272 | 9.162 | 9.209 | 27,857 | -0.04(-0.43%) |
| Mar 13, 2018 | 9.202 | 9.335 | 9.179 | 9.249 | 63,156 | +0.05(+0.59%) |
| Mar 12, 2018 | 9.327 | 10.04 | 9.031 | 9.195 | 165,272 | -0.02(-0.17%) |
| Mar 09, 2018 | 8.797 | 9.358 | 8.711 | 9.210 | 83,039 | +0.37(+4.24%) |
| Mar 08, 2018 | 8.438 | 8.984 | 8.415 | 8.836 | 69,880 | +0.44(+5.20%) |
| Mar 07, 2018 | 8.493 | 8.399 | 8.399 | 22,374 | -0.10(-1.19%) | |
| Mar 06, 2018 | 8.454 | 8.500 | 8.454 | 8.500 | 11,798 | +0.01(+0.14%) |
| Mar 05, 2018 | 8.469 | 8.500 | 8.444 | 8.489 | 18,253 | -0.01(-0.14%) |
| Mar 02, 2018 | 8.469 | 8.500 | 8.469 | 8.500 | 4,495 | +0.01(+0.09%) |
| Mar 01, 2018 | 8.508 | 8.539 | 8.469 | 8.493 | 33,443 | -0.08(-0.91%) |
| Feb 28, 2018 | 8.516 | 8.571 | 8.516 | 8.571 | 11,687 | +0.05(+0.55%) |
| Feb 27, 2018 | 8.524 | 8.602 | 8.524 | 8.524 | 21,773 | +0.00(+0.00%) |
| Feb 26, 2018 | 8.508 | 8.578 | 8.508 | 8.524 | 15,914 | -0.01(-0.13%) |
| Feb 23, 2018 | 8.508 | 8.539 | 8.493 | 8.535 | 13,894 | +0.05(+0.59%) |
| Feb 22, 2018 | 8.524 | 8.524 | 8.485 | 8.485 | 20,625 | -0.02(-0.28%) |
| Feb 21, 2018 | 8.516 | 8.555 | 8.500 | 8.508 | 17,482 | -0.05(-0.64%) |
| Feb 20, 2018 | 8.547 | 8.578 | 8.547 | 8.563 | 13,589 | +0.03(+0.37%) |
| Feb 16, 2018 | 8.532 | 8.532 | 8.532 | 0 | +0.02(+0.18%) | |
| Feb 15, 2018 | 8.578 | 8.578 | 8.532 | 8.516 | 12,120 | -0.04(-0.50%) |
| Feb 14, 2018 | 8.656 | 8.656 | 8.508 | 8.558 | 22,156 | -0.04(-0.51%) |
| Feb 13, 2018 | 8.626 | 8.626 | 8.603 | 8.603 | 4,417 | -0.00(-0.02%) |
| Feb 12, 2018 | 8.743 | 8.743 | 8.605 | 8.605 | 16,693 | -0.08(-0.96%) |
| Feb 09, 2018 | 8.743 | 8.797 | 8.688 | 8.688 | 8,417 | -0.17(-1.93%) |
| Feb 08, 2018 | 8.649 | 8.859 | 8.603 | 8.859 | 12,031 | +0.19(+2.24%) |
| Feb 07, 2018 | 8.688 | 8.704 | 8.651 | 8.665 | 12,983 | +0.02(+0.18%) |
| Feb 06, 2018 | 8.572 | 8.688 | 8.572 | 8.649 | 30,769 | +0.10(+1.18%) |
| Feb 05, 2018 | 8.595 | 8.595 | 8.509 | 8.548 | 18,833 | -0.04(-0.45%) |
| Feb 02, 2018 | 8.548 | 8.597 | 8.494 | 8.587 | 35,262 | +0.00(+0.00%) |
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
- US military targets Houthi radar sites in Yemen after a merchant sailor goes missing
- Divers find remains of Finnish WWII plane that was shot down by Moscow with a US diplomat aboard
- Haitian leaders oust police chief and appoint a new one as gang violence claims officers' lives
- Derek Jeter's New York castle might finally have a buyer
- Italian Premier Meloni describes Putin's cease-fire offer for Ukraine as 'propaganda'
- Kansas lawmakers poised to lure Kansas City Chiefs from Missouri, despite economists' concerns
- Some hawking stem cells say they can treat almost anything. They can't
- How Elon Musk's $44.9B Tesla pay package compares with the most generous plans for other U.S. CEOs
- Chinese premier lands in Australia on first such visit in 7 years
- Cyprus says no let-up to fiscal discipline course as S&P raises country's credit rating to BBB+
Most Read
- Guest workers torn between holding family together and making a living • Business
- A Minnesota lottery winner invested on trust. Trouble followed. • Business
- They kept this Minnesota slaughterhouse running. Then it went bust, abandoning workers. • Business
- Minnesota cattle company sued over scheme to 'disguise' operations to hide from creditors • Business
- Minneapolis plant-based food company Wicked Kitchen acquired as industry consolidates and slows • 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.