Nuveen Municipal Income Fd Inc (NY: NMI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2016 | 8.822 | 8.967 | 8.822 | 8.945 | 14,160 | +0.10(+1.15%) |
| Apr 28, 2016 | 8.945 | 8.945 | 8.807 | 8.844 | 18,568 | -0.08(-0.85%) |
| Apr 27, 2016 | 8.916 | 8.945 | 8.829 | 8.920 | 21,194 | +0.04(+0.45%) |
| Apr 26, 2016 | 8.844 | 8.887 | 8.822 | 8.880 | 7,478 | +0.01(+0.08%) |
| Apr 25, 2016 | 8.851 | 8.895 | 8.810 | 8.873 | 8,127 | +0.04(+0.49%) |
| Apr 22, 2016 | 8.815 | 8.873 | 8.800 | 8.829 | 5,951 | -0.01(-0.16%) |
| Apr 21, 2016 | 8.829 | 8.865 | 8.793 | 8.844 | 4,799 | -0.02(-0.25%) |
| Apr 20, 2016 | 8.902 | 8.902 | 8.865 | 8.865 | 840 | -0.03(-0.33%) |
| Apr 19, 2016 | 8.851 | 8.902 | 8.829 | 8.895 | 10,599 | +0.01(+0.08%) |
| Apr 18, 2016 | 8.858 | 8.916 | 8.851 | 8.887 | 11,041 | +0.01(+0.08%) |
| Apr 15, 2016 | 8.800 | 8.880 | 8.778 | 8.880 | 13,710 | +0.04(+0.49%) |
| Apr 14, 2016 | 8.800 | 8.836 | 8.800 | 8.836 | 10,194 | +0.01(+0.08%) |
| Apr 13, 2016 | 8.815 | 8.872 | 8.735 | 8.829 | 55,298 | +0.02(+0.26%) |
| Apr 12, 2016 | 9.088 | 9.088 | 8.792 | 8.806 | 84,558 | -0.32(-3.55%) |
| Apr 11, 2016 | 9.168 | 9.168 | 9.074 | 9.130 | 19,227 | -0.00(-0.02%) |
| Apr 08, 2016 | 9.071 | 9.146 | 9.071 | 9.132 | 18,624 | +0.07(+0.72%) |
| Apr 07, 2016 | 9.023 | 9.139 | 9.009 | 9.067 | 19,711 | +0.02(+0.24%) |
| Apr 06, 2016 | 9.077 | 9.088 | 9.045 | 9.045 | 13,369 | +0.00(+0.00%) |
| Apr 05, 2016 | 9.038 | 9.092 | 9.005 | 9.045 | 11,323 | +0.03(+0.36%) |
| Apr 04, 2016 | 8.958 | 9.022 | 8.958 | 9.013 | 7,571 | +0.03(+0.36%) |
| Apr 01, 2016 | 8.980 | 8.999 | 8.965 | 8.980 | 13,569 | +0.01(+0.08%) |
| Mar 31, 2016 | 8.980 | 8.987 | 8.954 | 8.973 | 17,524 | +0.04(+0.40%) |
| Mar 30, 2016 | 8.973 | 8.973 | 8.922 | 8.937 | 7,483 | -0.06(-0.63%) |
| Mar 29, 2016 | 9.009 | 9.009 | 8.965 | 8.993 | 10,508 | +0.02(+0.23%) |
| Mar 28, 2016 | 8.987 | 8.994 | 8.958 | 8.973 | 27,316 | -0.02(-0.24%) |
| Mar 24, 2016 | 9.002 | 8.994 | 8.994 | 8.994 | 20,729 | -0.03(-0.32%) |
| Mar 23, 2016 | 9.038 | 9.038 | 8.994 | 9.023 | 9,958 | +0.02(+0.24%) |
| Mar 22, 2016 | 9.031 | 9.038 | 8.986 | 9.002 | 8,413 | +0.02(+0.24%) |
| Mar 21, 2016 | 9.046 | 9.052 | 8.965 | 8.980 | 28,255 | -0.04(-0.40%) |
| Mar 18, 2016 | 9.052 | 9.117 | 9.016 | 9.016 | 25,974 | -0.10(-1.11%) |
| Mar 17, 2016 | 9.161 | 9.168 | 9.045 | 9.117 | 6,536 | -0.05(-0.55%) |
| Mar 16, 2016 | 9.124 | 9.175 | 9.117 | 9.168 | 5,812 | +0.05(+0.56%) |
| Mar 15, 2016 | 9.168 | 9.168 | 9.103 | 9.117 | 13,532 | -0.03(-0.32%) |
| Mar 14, 2016 | 9.226 | 9.226 | 9.146 | 9.146 | 9,260 | -0.04(-0.39%) |
| Mar 11, 2016 | 9.385 | 9.392 | 9.154 | 9.183 | 30,407 | -0.14(-1.46%) |
| Mar 10, 2016 | 9.235 | 9.326 | 9.235 | 9.319 | 17,528 | +0.09(+0.94%) |
| Mar 09, 2016 | 9.240 | 9.240 | 9.218 | 9.232 | 12,207 | -0.00(-0.04%) |
| Mar 08, 2016 | 9.247 | 9.254 | 9.236 | 9.236 | 11,343 | +0.02(+0.19%) |
| Mar 07, 2016 | 9.268 | 9.268 | 9.218 | 9.218 | 6,018 | -0.01(-0.16%) |
| Mar 04, 2016 | 9.268 | 9.268 | 9.232 | 9.232 | 8,928 | -0.03(-0.31%) |
| Mar 03, 2016 | 9.196 | 9.261 | 9.182 | 9.261 | 6,105 | +0.16(+1.74%) |
| Mar 02, 2016 | 9.052 | 9.153 | 9.030 | 9.103 | 31,463 | -0.11(-1.17%) |
| Mar 01, 2016 | 9.261 | 9.290 | 9.196 | 9.211 | 14,675 | -0.01(-0.16%) |
| Feb 29, 2016 | 9.319 | 9.319 | 9.016 | 9.225 | 30,714 | -0.10(-1.08%) |
| Feb 26, 2016 | 9.243 | 9.326 | 9.228 | 9.326 | 6,474 | +0.12(+1.25%) |
| Feb 25, 2016 | 9.103 | 9.312 | 9.103 | 9.211 | 19,280 | +0.11(+1.19%) |
| Feb 24, 2016 | 9.232 | 9.261 | 9.023 | 9.103 | 21,881 | -0.06(-0.63%) |
| Feb 23, 2016 | 9.042 | 9.218 | 9.003 | 9.160 | 19,308 | +0.19(+2.09%) |
| Feb 22, 2016 | 9.081 | 9.081 | 8.944 | 8.973 | 29,002 | -0.08(-0.88%) |
| Feb 19, 2016 | 9.088 | 9.369 | 9.045 | 9.052 | 26,238 | -0.09(-0.95%) |
| Feb 18, 2016 | 9.283 | 9.283 | 8.980 | 9.139 | 12,735 | -0.01(-0.08%) |
| Feb 17, 2016 | 9.232 | 9.232 | 9.103 | 9.146 | 17,297 | -0.14(-1.48%) |
| Feb 16, 2016 | 9.225 | 9.312 | 9.074 | 9.283 | 49,646 | +0.04(+0.39%) |
| Feb 12, 2016 | 9.074 | 9.247 | 9.247 | 9.247 | 43,117 | +0.21(+2.31%) |
| Feb 11, 2016 | 9.016 | 9.103 | 8.966 | 9.038 | 30,215 | +0.02(+0.24%) |
| Feb 10, 2016 | 8.951 | 9.016 | 8.951 | 9.016 | 9,150 | +0.02(+0.25%) |
| Feb 09, 2016 | 8.857 | 8.993 | 8.857 | 8.993 | 61,835 | +0.20(+2.29%) |
| Feb 08, 2016 | 8.670 | 8.799 | 8.640 | 8.792 | 21,657 | +0.15(+1.75%) |
| Feb 05, 2016 | 8.605 | 8.727 | 8.605 | 8.641 | 37,752 | -0.08(-0.87%) |
| Feb 04, 2016 | 8.655 | 8.717 | 8.576 | 8.717 | 37,768 | +0.10(+1.13%) |
| Feb 03, 2016 | 8.576 | 8.663 | 8.576 | 8.619 | 34,229 | +0.00(+0.00%) |
| Feb 02, 2016 | 8.612 | 8.627 | 8.584 | 8.619 | 17,892 | +0.02(+0.25%) |
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
- How major US stock indexes fared Friday, 5/17/2024
- Take-Two Interactive, RBC Bearings rise; Cracker Barrel, Flowers Foods fall, Friday, 5/17/2024
- Employees at Alabama Mercedes plants vote 56% against union, slowing UAW effort in South
- Stock market today: Wall Street drifts higher; Dow has its first close above 40,000
- Police conclude investigation into suicide of Boeing whistleblower
- Federal judge hears challenges to NYC's fee for drivers into Manhattan
- Closing prices for crude oil, gold and other commodities
- Witness at Sen. Bob Menendez's bribery trial says meat-export monopoly made costs soar
- A former OpenAI leader says safety has 'taken a backseat to shiny products' at the AI company
- Vindicated by Supreme Court, CFPB director says bureau will add staff, consider new rules on banks
Most Read
- New overtime pay rules start July 1. Employers say that's too soon. • Business
- As apartment construction stalls and vacancies fall, Twin Cities rents are likely to rise • Business
- Why Minnesota millennials feel worse off than their parents • Business
- Minnesotans among least likely to climb income ladder in U.S. • Business
- At one point, Black income grew the fastest of any race in Minnesota, but disparities persist • 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.