Nuveen Municipal Income Fd Inc (NY: NMI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2017 | 8.999 | 8.999 | 8.968 | 8.991 | 14,133 | +0.02(+0.17%) |
| May 30, 2017 | 9.021 | 9.044 | 8.976 | 8.976 | 14,887 | -0.05(-0.59%) |
| May 26, 2017 | 9.037 | 9.037 | 9.014 | 9.029 | 28,512 | -0.01(-0.08%) |
| May 25, 2017 | 9.029 | 9.044 | 9.006 | 9.037 | 9,828 | +0.02(+0.25%) |
| May 24, 2017 | 9.090 | 9.090 | 8.999 | 9.014 | 20,793 | -0.07(-0.75%) |
| May 23, 2017 | 9.097 | 9.097 | 9.082 | 9.082 | 12,754 | +0.01(+0.08%) |
| May 22, 2017 | 9.082 | 9.090 | 9.059 | 9.075 | 9,700 | -0.01(-0.08%) |
| May 19, 2017 | 9.067 | 9.097 | 9.067 | 9.082 | 3,507 | -0.05(-0.50%) |
| May 18, 2017 | 9.166 | 9.166 | 9.128 | 9.128 | 16,792 | -0.03(-0.33%) |
| May 17, 2017 | 9.120 | 9.158 | 9.120 | 9.158 | 4,108 | +0.04(+0.42%) |
| May 16, 2017 | 9.166 | 9.166 | 9.090 | 9.120 | 19,793 | -0.02(-0.17%) |
| May 15, 2017 | 9.120 | 9.149 | 9.082 | 9.135 | 20,866 | +0.02(+0.17%) |
| May 12, 2017 | 9.090 | 9.158 | 9.090 | 9.120 | 33,660 | +0.04(+0.41%) |
| May 11, 2017 | 9.067 | 9.105 | 9.067 | 9.083 | 4,876 | +0.01(+0.10%) |
| May 10, 2017 | 9.059 | 9.089 | 9.059 | 9.074 | 22,269 | -0.02(-0.17%) |
| May 09, 2017 | 9.127 | 9.127 | 9.089 | 9.089 | 15,517 | -0.04(-0.41%) |
| May 08, 2017 | 9.172 | 9.172 | 9.127 | 9.127 | 8,363 | -0.03(-0.33%) |
| May 05, 2017 | 9.233 | 9.241 | 9.150 | 9.157 | 16,808 | -0.09(-0.96%) |
| May 04, 2017 | 9.278 | 9.278 | 9.217 | 9.246 | 12,744 | -0.02(-0.19%) |
| May 03, 2017 | 9.225 | 9.286 | 9.188 | 9.263 | 29,444 | +0.04(+0.41%) |
| May 02, 2017 | 9.165 | 9.225 | 9.150 | 9.225 | 17,768 | +0.02(+0.16%) |
| May 01, 2017 | 9.286 | 9.346 | 9.165 | 9.210 | 38,648 | -0.10(-1.06%) |
| Apr 28, 2017 | 9.263 | 9.309 | 9.248 | 9.309 | 16,082 | +0.05(+0.57%) |
| Apr 27, 2017 | 9.225 | 9.271 | 9.210 | 9.256 | 53,727 | -0.06(-0.65%) |
| Apr 26, 2017 | 9.301 | 9.355 | 9.301 | 9.316 | 14,718 | +0.00(+0.00%) |
| Apr 25, 2017 | 9.399 | 9.566 | 9.303 | 9.316 | 21,002 | -0.03(-0.32%) |
| Apr 24, 2017 | 9.331 | 9.354 | 9.301 | 9.346 | 16,625 | +0.02(+0.16%) |
| Apr 21, 2017 | 9.331 | 9.346 | 9.301 | 9.331 | 22,704 | +0.03(+0.33%) |
| Apr 20, 2017 | 9.392 | 9.392 | 9.286 | 9.301 | 23,772 | -0.06(-0.65%) |
| Apr 19, 2017 | 9.452 | 9.452 | 9.362 | 9.362 | 19,701 | -0.11(-1.20%) |
| Apr 18, 2017 | 9.483 | 9.490 | 9.467 | 9.475 | 13,917 | -0.01(-0.08%) |
| Apr 17, 2017 | 9.573 | 9.573 | 9.475 | 9.483 | 7,204 | -0.03(-0.32%) |
| Apr 13, 2017 | 9.641 | 9.641 | 9.513 | 9.513 | 21,354 | -0.14(-1.41%) |
| Apr 12, 2017 | 9.641 | 9.656 | 9.581 | 9.649 | 11,034 | +0.01(+0.08%) |
| Apr 11, 2017 | 9.641 | 9.656 | 9.641 | 9.641 | 8,072 | -0.01(-0.07%) |
| Apr 10, 2017 | 9.799 | 9.837 | 9.648 | 9.648 | 34,115 | -0.14(-1.39%) |
| Apr 07, 2017 | 10.03 | 10.03 | 9.784 | 9.784 | 35,204 | +0.08(+0.85%) |
| Apr 06, 2017 | 9.621 | 9.709 | 9.621 | 9.701 | 11,678 | +0.16(+1.71%) |
| Apr 05, 2017 | 9.716 | 9.716 | 9.539 | 9.539 | 4,430 | -0.04(-0.44%) |
| Apr 04, 2017 | 9.754 | 9.792 | 9.581 | 9.581 | 17,234 | -0.05(-0.47%) |
| Apr 03, 2017 | 9.234 | 9.739 | 9.213 | 9.626 | 36,916 | +0.41(+4.42%) |
| Mar 31, 2017 | 9.234 | 9.234 | 9.159 | 9.219 | 11,784 | +0.11(+1.24%) |
| Mar 30, 2017 | 9.234 | 9.234 | 9.106 | 9.106 | 3,548 | -0.05(-0.58%) |
| Mar 29, 2017 | 9.159 | 9.159 | 9.106 | 9.159 | 4,892 | -0.05(-0.49%) |
| Mar 28, 2017 | 8.947 | 9.204 | 8.933 | 9.204 | 48,387 | +0.25(+2.81%) |
| Mar 27, 2017 | 8.744 | 9.076 | 8.669 | 8.953 | 64,015 | +0.24(+2.74%) |
| Mar 24, 2017 | 8.684 | 8.714 | 8.653 | 8.714 | 10,825 | +0.03(+0.35%) |
| Mar 23, 2017 | 8.661 | 8.684 | 8.653 | 8.684 | 3,981 | +0.03(+0.36%) |
| Mar 22, 2017 | 8.661 | 8.683 | 8.648 | 8.652 | 7,178 | -0.01(-0.10%) |
| Mar 21, 2017 | 8.616 | 8.668 | 8.616 | 8.661 | 5,593 | +0.04(+0.52%) |
| Mar 20, 2017 | 8.608 | 8.699 | 8.608 | 8.616 | 22,658 | +0.01(+0.09%) |
| Mar 17, 2017 | 8.669 | 8.669 | 8.571 | 8.608 | 6,367 | +0.01(+0.09%) |
| Mar 16, 2017 | 8.556 | 8.616 | 8.540 | 8.601 | 8,471 | +0.05(+0.53%) |
| Mar 15, 2017 | 8.653 | 8.653 | 8.540 | 8.556 | 20,654 | +0.03(+0.35%) |
| Mar 14, 2017 | 8.540 | 8.546 | 8.525 | 8.525 | 7,110 | -0.02(-0.26%) |
| Mar 13, 2017 | 8.601 | 8.601 | 8.499 | 8.548 | 18,075 | +0.06(+0.67%) |
| Mar 10, 2017 | 8.412 | 8.532 | 8.412 | 8.491 | 13,531 | +0.07(+0.85%) |
| Mar 09, 2017 | 8.615 | 8.615 | 8.412 | 8.420 | 29,951 | -0.20(-2.27%) |
| Mar 08, 2017 | 8.570 | 8.630 | 8.450 | 8.615 | 62,392 | +0.06(+0.70%) |
| Mar 07, 2017 | 8.622 | 8.623 | 8.502 | 8.555 | 28,975 | -0.07(-0.78%) |
| Mar 06, 2017 | 8.653 | 8.653 | 8.577 | 8.622 | 9,475 | -0.04(-0.43%) |
| Mar 03, 2017 | 8.622 | 8.720 | 8.622 | 8.660 | 5,734 | -0.01(-0.09%) |
| Mar 02, 2017 | 8.698 | 8.698 | 8.615 | 8.668 | 14,866 | +0.04(+0.44%) |
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.