Nuveen Municipal Income Fd Inc (NY: NMI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2020 | 8.904 | 8.904 | 8.706 | 8.835 | 27,289 | -0.13(-1.44%) |
| Apr 29, 2020 | 8.904 | 9.128 | 8.904 | 8.964 | 24,726 | +0.06(+0.68%) |
| Apr 28, 2020 | 9.317 | 9.317 | 8.740 | 8.904 | 57,651 | -0.23(-2.54%) |
| Apr 27, 2020 | 9.343 | 9.343 | 9.076 | 9.136 | 14,951 | -0.04(-0.47%) |
| Apr 24, 2020 | 9.317 | 9.343 | 9.067 | 9.179 | 12,193 | -0.02(-0.19%) |
| Apr 23, 2020 | 9.265 | 9.274 | 9.042 | 9.197 | 13,838 | +0.15(+1.62%) |
| Apr 22, 2020 | 9.188 | 9.326 | 9.042 | 9.050 | 7,978 | -0.16(-1.78%) |
| Apr 21, 2020 | 9.128 | 9.309 | 9.093 | 9.214 | 9,872 | +0.05(+0.56%) |
| Apr 20, 2020 | 9.145 | 9.291 | 9.145 | 9.162 | 7,191 | -0.10(-1.12%) |
| Apr 17, 2020 | 9.085 | 9.291 | 8.904 | 9.265 | 47,729 | +0.20(+2.18%) |
| Apr 16, 2020 | 8.869 | 9.154 | 8.869 | 9.067 | 60,841 | +0.17(+1.94%) |
| Apr 15, 2020 | 8.887 | 8.955 | 8.887 | 8.895 | 26,181 | -0.05(-0.54%) |
| Apr 14, 2020 | 8.912 | 8.964 | 8.874 | 8.943 | 20,015 | +0.09(+0.96%) |
| Apr 13, 2020 | 9.038 | 9.038 | 8.764 | 8.858 | 24,774 | -0.21(-2.27%) |
| Apr 09, 2020 | 9.270 | 9.322 | 9.004 | 9.064 | 49,746 | -0.10(-1.12%) |
| Apr 08, 2020 | 9.056 | 9.320 | 9.056 | 9.167 | 5,916 | +0.03(+0.38%) |
| Apr 07, 2020 | 9.159 | 9.322 | 9.038 | 9.133 | 12,560 | -0.03(-0.37%) |
| Apr 06, 2020 | 9.176 | 9.571 | 9.167 | 9.167 | 6,145 | +0.23(+2.59%) |
| Apr 03, 2020 | 9.176 | 9.543 | 8.935 | 8.935 | 20,271 | -0.29(-3.16%) |
| Apr 02, 2020 | 9.528 | 9.536 | 9.021 | 9.227 | 2,581 | +0.15(+1.70%) |
| Apr 01, 2020 | 9.819 | 9.819 | 9.073 | 9.073 | 39,531 | -0.63(-6.46%) |
| Mar 31, 2020 | 9.957 | 9.957 | 9.416 | 9.699 | 50,766 | -0.38(-3.75%) |
| Mar 30, 2020 | 9.442 | 10.29 | 9.345 | 10.08 | 14,124 | +0.70(+7.51%) |
| Mar 27, 2020 | 8.987 | 9.425 | 8.987 | 9.373 | 13,980 | +0.26(+2.82%) |
| Mar 26, 2020 | 9.193 | 9.306 | 9.049 | 9.116 | 14,280 | +0.18(+2.02%) |
| Mar 25, 2020 | 8.798 | 9.047 | 8.777 | 8.935 | 26,663 | +0.34(+4.00%) |
| Mar 24, 2020 | 8.798 | 8.798 | 8.558 | 8.592 | 19,630 | -0.07(-0.84%) |
| Mar 23, 2020 | 8.789 | 8.991 | 8.583 | 8.665 | 33,360 | +0.12(+1.46%) |
| Mar 20, 2020 | 8.343 | 8.755 | 8.218 | 8.541 | 37,397 | +0.50(+6.19%) |
| Mar 19, 2020 | 8.026 | 8.146 | 7.708 | 8.043 | 65,888 | +0.02(+0.21%) |
| Mar 18, 2020 | 8.824 | 8.944 | 7.974 | 8.026 | 59,832 | -1.38(-14.69%) |
| Mar 17, 2020 | 8.995 | 9.408 | 8.907 | 9.408 | 17,290 | +0.60(+6.82%) |
| Mar 16, 2020 | 9.167 | 9.167 | 8.635 | 8.807 | 43,301 | -0.45(-4.82%) |
| Mar 13, 2020 | 9.665 | 9.665 | 9.141 | 9.253 | 23,883 | +0.11(+1.22%) |
| Mar 12, 2020 | 9.047 | 9.280 | 8.824 | 9.141 | 65,314 | -0.43(-4.46%) |
| Mar 11, 2020 | 9.594 | 9.709 | 9.457 | 9.568 | 58,919 | -0.06(-0.62%) |
| Mar 10, 2020 | 9.816 | 9.816 | 9.585 | 9.628 | 39,254 | +0.02(+0.18%) |
| Mar 09, 2020 | 10.06 | 10.06 | 9.560 | 9.611 | 26,908 | -0.41(-4.07%) |
| Mar 06, 2020 | 10.03 | 10.03 | 9.996 | 10.02 | 13,554 | -0.01(-0.11%) |
| Mar 05, 2020 | 9.987 | 10.03 | 9.942 | 10.03 | 30,986 | +0.04(+0.43%) |
| Mar 04, 2020 | 9.987 | 9.987 | 9.919 | 9.987 | 6,425 | -0.01(-0.09%) |
| Mar 03, 2020 | 9.919 | 10.17 | 9.792 | 9.996 | 23,803 | +0.15(+1.57%) |
| Mar 02, 2020 | 9.910 | 9.953 | 9.731 | 9.842 | 10,776 | +0.03(+0.31%) |
| Feb 28, 2020 | 9.979 | 9.979 | 9.765 | 9.812 | 4,907 | -0.12(-1.25%) |
| Feb 27, 2020 | 9.953 | 9.979 | 9.913 | 9.936 | 14,343 | +0.02(+0.17%) |
| Feb 26, 2020 | 9.970 | 9.970 | 9.885 | 9.919 | 11,011 | -0.04(-0.37%) |
| Feb 25, 2020 | 9.910 | 9.970 | 9.902 | 9.956 | 15,127 | +0.02(+0.20%) |
| Feb 24, 2020 | 9.919 | 9.936 | 9.910 | 9.936 | 15,541 | +0.02(+0.17%) |
| Feb 21, 2020 | 9.910 | 9.919 | 9.859 | 9.919 | 56,787 | +0.02(+0.17%) |
| Feb 20, 2020 | 9.919 | 9.919 | 9.850 | 9.902 | 55,818 | -0.01(-0.09%) |
| Feb 19, 2020 | 9.876 | 9.910 | 9.870 | 9.910 | 32,335 | +0.00(+0.00%) |
| Feb 18, 2020 | 9.893 | 9.910 | 9.887 | 9.910 | 15,562 | +0.02(+0.17%) |
| Feb 14, 2020 | 9.893 | 9.893 | 9.860 | 9.893 | 10,633 | +0.00(+0.00%) |
| Feb 13, 2020 | 9.885 | 9.893 | 9.868 | 9.893 | 22,906 | -0.01(-0.12%) |
| Feb 12, 2020 | 9.888 | 9.905 | 9.847 | 9.905 | 26,605 | +0.02(+0.17%) |
| Feb 11, 2020 | 9.880 | 9.888 | 9.846 | 9.888 | 16,680 | +0.01(+0.09%) |
| Feb 10, 2020 | 9.863 | 9.880 | 9.845 | 9.880 | 12,711 | +0.02(+0.17%) |
| Feb 07, 2020 | 9.845 | 9.863 | 9.811 | 9.863 | 21,449 | +0.03(+0.26%) |
| Feb 06, 2020 | 9.871 | 9.871 | 9.794 | 9.837 | 40,072 | -0.03(-0.35%) |
| Feb 05, 2020 | 9.871 | 9.880 | 9.826 | 9.871 | 15,662 | +0.00(+0.00%) |
| Feb 04, 2020 | 9.803 | 9.871 | 9.803 | 9.871 | 21,511 | +0.03(+0.35%) |
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
- Evictions and an alleged bounced check: New Wuollet owner in financial straits • Business
- Alex Jones seeks permission to convert his personal bankruptcy into a liquidation • Business
- Canadian auto parts billionaire Frank Stronach, 91, arrested on sexual assault charges • 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.