Nuveen Municipal Income Fd Inc (NY: NMI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2004 | 5.000 | 5.059 | 4.958 | 5.037 | 27,476 | -0.01(-0.21%) |
| Jun 29, 2004 | 5.016 | 5.048 | 5.016 | 5.048 | 2,258 | +0.01(+0.11%) |
| Jun 28, 2004 | 5.021 | 5.074 | 5.021 | 5.043 | 15,432 | -0.03(-0.63%) |
| Jun 25, 2004 | 5.048 | 5.074 | 5.005 | 5.074 | 16,373 | -0.01(-0.10%) |
| Jun 24, 2004 | 5.069 | 5.128 | 5.069 | 5.080 | 19,196 | +0.02(+0.31%) |
| Jun 23, 2004 | 5.037 | 5.064 | 5.005 | 5.064 | 24,465 | +0.03(+0.53%) |
| Jun 22, 2004 | 5.037 | 5.037 | 5.011 | 5.037 | 40,086 | +0.06(+1.17%) |
| Jun 21, 2004 | 4.899 | 4.995 | 4.899 | 4.979 | 16,184 | +0.05(+0.97%) |
| Jun 18, 2004 | 4.888 | 4.936 | 4.888 | 4.931 | 38,768 | +0.02(+0.43%) |
| Jun 17, 2004 | 4.846 | 4.915 | 4.846 | 4.910 | 14,679 | +0.05(+1.09%) |
| Jun 16, 2004 | 4.936 | 4.936 | 4.857 | 4.857 | 6,775 | -0.11(-2.14%) |
| Jun 15, 2004 | 4.894 | 4.963 | 4.894 | 4.963 | 23,336 | +0.11(+2.19%) |
| Jun 14, 2004 | 4.915 | 4.915 | 4.857 | 4.857 | 23,336 | -0.04(-0.76%) |
| Jun 10, 2004 | 4.878 | 4.894 | 4.873 | 4.894 | 14,303 | +0.01(+0.22%) |
| Jun 09, 2004 | 4.931 | 4.931 | 4.873 | 4.883 | 34,251 | -0.06(-1.18%) |
| Jun 08, 2004 | 4.968 | 4.968 | 4.942 | 4.942 | 17,125 | -0.03(-0.53%) |
| Jun 07, 2004 | 4.968 | 4.968 | 4.942 | 4.968 | 19,760 | +0.02(+0.32%) |
| Jun 04, 2004 | 4.968 | 4.995 | 4.952 | 4.952 | 20,889 | -0.01(-0.21%) |
| Jun 03, 2004 | 5.000 | 5.005 | 4.952 | 4.963 | 22,583 | -0.03(-0.53%) |
| Jun 02, 2004 | 4.963 | 5.016 | 4.920 | 4.989 | 57,588 | +0.04(+0.75%) |
| Jun 01, 2004 | 4.942 | 4.952 | 4.915 | 4.952 | 28,794 | -0.02(-0.43%) |
| May 28, 2004 | 4.995 | 4.995 | 4.931 | 4.973 | 22,395 | +0.01(+0.21%) |
| May 27, 2004 | 5.021 | 5.021 | 4.963 | 4.963 | 36,698 | -0.03(-0.64%) |
| May 26, 2004 | 4.942 | 5.011 | 4.942 | 4.995 | 14,867 | +0.06(+1.18%) |
| May 25, 2004 | 5.011 | 5.149 | 4.936 | 4.936 | 48,554 | -0.03(-0.64%) |
| May 24, 2004 | 4.942 | 5.021 | 4.920 | 4.968 | 23,148 | +0.03(+0.65%) |
| May 21, 2004 | 4.894 | 5.011 | 4.894 | 4.936 | 22,207 | +0.03(+0.54%) |
| May 20, 2004 | 4.873 | 4.915 | 4.873 | 4.910 | 8,468 | +0.01(+0.11%) |
| May 19, 2004 | 4.878 | 4.910 | 4.809 | 4.904 | 16,561 | +0.02(+0.33%) |
| May 18, 2004 | 4.819 | 4.931 | 4.819 | 4.888 | 13,362 | +0.02(+0.44%) |
| May 17, 2004 | 4.936 | 4.936 | 4.830 | 4.867 | 15,055 | -0.09(-1.82%) |
| May 14, 2004 | 4.894 | 5.011 | 4.830 | 4.958 | 43,850 | +0.04(+0.76%) |
| May 13, 2004 | 4.819 | 4.942 | 4.724 | 4.920 | 45,731 | +0.09(+1.76%) |
| May 12, 2004 | 4.835 | 4.835 | 4.825 | 4.835 | 20,137 | -0.05(-1.09%) |
| May 11, 2004 | 4.873 | 4.947 | 4.830 | 4.888 | 56,647 | -0.01(-0.22%) |
| May 10, 2004 | 4.920 | 4.989 | 4.793 | 4.899 | 19,572 | -0.03(-0.54%) |
| May 07, 2004 | 5.133 | 5.133 | 4.926 | 4.926 | 24,089 | -0.18(-3.54%) |
| May 06, 2004 | 5.101 | 5.154 | 5.080 | 5.106 | 10,727 | -0.05(-0.93%) |
| May 05, 2004 | 5.149 | 5.213 | 5.080 | 5.154 | 34,063 | -0.05(-0.92%) |
| May 04, 2004 | 5.154 | 5.213 | 5.138 | 5.202 | 22,207 | +0.07(+1.45%) |
| May 03, 2004 | 5.175 | 5.175 | 5.069 | 5.128 | 19,572 | -0.04(-0.82%) |
| Apr 30, 2004 | 5.154 | 5.207 | 5.154 | 5.170 | 4,516 | +0.05(+0.93%) |
| Apr 29, 2004 | 5.122 | 5.165 | 5.090 | 5.122 | 25,783 | +0.05(+0.94%) |
| Apr 28, 2004 | 5.117 | 5.117 | 5.074 | 5.074 | 7,904 | -0.03(-0.52%) |
| Apr 27, 2004 | 5.069 | 5.234 | 5.064 | 5.101 | 26,912 | +0.04(+0.73%) |
| Apr 26, 2004 | 5.090 | 5.096 | 5.048 | 5.064 | 34,251 | +0.01(+0.10%) |
| Apr 23, 2004 | 5.059 | 5.101 | 5.053 | 5.059 | 13,926 | -0.08(-1.55%) |
| Apr 22, 2004 | 5.138 | 5.191 | 5.138 | 5.138 | 11,668 | +0.03(+0.62%) |
| Apr 21, 2004 | 5.207 | 5.207 | 5.074 | 5.106 | 15,808 | -0.10(-1.94%) |
| Apr 20, 2004 | 5.202 | 5.207 | 5.181 | 5.207 | 15,996 | -0.04(-0.71%) |
| Apr 19, 2004 | 5.340 | 5.340 | 5.244 | 5.244 | 5,834 | -0.10(-1.79%) |
| Apr 16, 2004 | 5.181 | 5.367 | 5.181 | 5.340 | 72,644 | +0.19(+3.61%) |
| Apr 15, 2004 | 5.138 | 5.154 | 5.138 | 5.154 | 4,140 | +0.00(+0.00%) |
| Apr 14, 2004 | 5.106 | 5.154 | 5.069 | 5.154 | 32,181 | +0.05(+0.94%) |
| Apr 13, 2004 | 5.266 | 5.266 | 5.106 | 5.106 | 36,322 | -0.19(-3.51%) |
| Apr 12, 2004 | 5.287 | 5.319 | 5.287 | 5.292 | 15,243 | +0.03(+0.61%) |
| Apr 08, 2004 | 5.266 | 5.303 | 5.260 | 5.260 | 18,819 | -0.03(-0.50%) |
| Apr 07, 2004 | 5.260 | 5.287 | 5.260 | 5.287 | 21,642 | +0.02(+0.40%) |
| Apr 06, 2004 | 5.340 | 5.361 | 5.260 | 5.266 | 37,827 | -0.07(-1.39%) |
| Apr 05, 2004 | 5.489 | 5.489 | 5.314 | 5.340 | 44,226 | -0.16(-2.90%) |
| Apr 02, 2004 | 5.515 | 5.547 | 5.494 | 5.500 | 51,377 | -0.07(-1.24%) |
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
- New York moves to ban 'addictive' social media feeds for kids
- 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
- GameStop shares plunge even as meme stock booster 'Roaring Kitty' says company is on the right track
- Real-world mileage standard for new vehicles rising to 38 mpg in 2031 under new Biden rule
- After editor's departure, Washington Post's publisher faces questions about phone hacking stories
- Closing prices for crude oil, gold and other commodities
- Mississippi is the latest state sued by tech group over age verification on websites
- Stock market today: Stocks mixed, bond yields jump following hotter-than-expected jobs report
- Airline lawyers spared religious liberty training in case about flight attendant's abortion views
Most Read
- White Minnesota farmer claims win after bias suit that spurred changes is dismissed • Business
- CEO pay up at Duluth-based Essentia, slightly down at St. Cloud-based CentraCare • Business
- Alex Jones seeks permission to convert his personal bankruptcy into a liquidation • 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
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.