Nuveen Municipal Income Fd Inc (NY: NMI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2016 | 9.676 | 9.676 | 9.603 | 9.603 | 29,953 | -0.03(-0.30%) |
| Jun 29, 2016 | 9.457 | 9.661 | 9.449 | 9.632 | 34,253 | +0.16(+1.70%) |
| Jun 28, 2016 | 9.552 | 9.552 | 9.457 | 9.471 | 16,514 | +0.03(+0.31%) |
| Jun 27, 2016 | 9.522 | 9.522 | 9.442 | 9.442 | 16,674 | +0.01(+0.08%) |
| Jun 24, 2016 | 9.515 | 9.683 | 9.435 | 9.435 | 29,297 | -0.11(-1.15%) |
| Jun 23, 2016 | 9.610 | 9.698 | 9.544 | 9.544 | 19,872 | -0.12(-1.21%) |
| Jun 22, 2016 | 9.683 | 9.698 | 9.574 | 9.661 | 36,038 | +0.10(+1.07%) |
| Jun 21, 2016 | 9.639 | 9.639 | 9.559 | 9.559 | 13,367 | -0.01(-0.08%) |
| Jun 20, 2016 | 9.596 | 9.611 | 9.549 | 9.566 | 9,800 | +0.02(+0.23%) |
| Jun 17, 2016 | 9.581 | 9.610 | 9.522 | 9.544 | 12,966 | -0.06(-0.61%) |
| Jun 16, 2016 | 9.566 | 9.603 | 9.464 | 9.603 | 16,948 | +0.11(+1.15%) |
| Jun 15, 2016 | 9.486 | 9.541 | 9.485 | 9.493 | 11,407 | +0.01(+0.15%) |
| Jun 14, 2016 | 9.519 | 9.559 | 9.479 | 9.479 | 6,895 | -0.07(-0.69%) |
| Jun 13, 2016 | 9.449 | 9.544 | 9.411 | 9.544 | 5,744 | +0.10(+1.02%) |
| Jun 10, 2016 | 9.426 | 9.463 | 9.426 | 9.448 | 5,423 | +0.09(+1.01%) |
| Jun 09, 2016 | 9.317 | 9.354 | 9.317 | 9.354 | 9,687 | +0.05(+0.55%) |
| Jun 08, 2016 | 9.317 | 9.338 | 9.266 | 9.303 | 8,123 | -0.01(-0.16%) |
| Jun 07, 2016 | 9.230 | 9.354 | 9.213 | 9.317 | 29,962 | +0.10(+1.11%) |
| Jun 06, 2016 | 9.288 | 9.310 | 9.215 | 9.215 | 18,129 | -0.05(-0.55%) |
| Jun 03, 2016 | 9.324 | 9.434 | 9.208 | 9.266 | 75,230 | -0.06(-0.63%) |
| Jun 02, 2016 | 9.419 | 9.470 | 9.244 | 9.324 | 29,762 | -0.03(-0.31%) |
| Jun 01, 2016 | 9.332 | 9.477 | 9.332 | 9.354 | 20,381 | +0.17(+1.90%) |
| May 31, 2016 | 9.252 | 9.332 | 9.179 | 9.179 | 17,329 | -0.12(-1.29%) |
| May 27, 2016 | 9.332 | 9.299 | 9.299 | 9.299 | 3,157 | -0.01(-0.12%) |
| May 26, 2016 | 9.259 | 9.354 | 9.252 | 9.310 | 29,509 | +0.04(+0.47%) |
| May 25, 2016 | 9.193 | 9.288 | 9.186 | 9.266 | 8,259 | +0.12(+1.35%) |
| May 24, 2016 | 9.135 | 9.208 | 9.106 | 9.142 | 17,588 | +0.03(+0.32%) |
| May 23, 2016 | 9.113 | 9.135 | 9.106 | 9.113 | 4,461 | +0.06(+0.64%) |
| May 20, 2016 | 9.040 | 9.135 | 9.040 | 9.055 | 14,030 | -0.01(-0.12%) |
| May 19, 2016 | 9.040 | 9.120 | 9.038 | 9.066 | 23,132 | +0.01(+0.12%) |
| May 18, 2016 | 9.135 | 9.150 | 9.055 | 9.055 | 10,766 | -0.04(-0.48%) |
| May 17, 2016 | 9.069 | 9.132 | 9.069 | 9.099 | 18,076 | +0.01(+0.08%) |
| May 16, 2016 | 9.273 | 9.273 | 9.091 | 9.091 | 12,097 | -0.13(-1.42%) |
| May 13, 2016 | 9.237 | 9.270 | 9.208 | 9.222 | 4,741 | +0.03(+0.32%) |
| May 12, 2016 | 9.295 | 9.295 | 9.157 | 9.193 | 15,921 | +0.01(+0.16%) |
| May 11, 2016 | 9.222 | 9.222 | 9.179 | 9.179 | 4,068 | -0.01(-0.15%) |
| May 10, 2016 | 9.163 | 9.204 | 9.163 | 9.192 | 8,826 | +0.02(+0.19%) |
| May 09, 2016 | 9.149 | 9.192 | 9.149 | 9.175 | 7,024 | +0.06(+0.69%) |
| May 06, 2016 | 9.083 | 9.167 | 9.083 | 9.112 | 13,819 | -0.04(-0.40%) |
| May 05, 2016 | 9.059 | 9.149 | 9.020 | 9.149 | 15,049 | +0.09(+1.04%) |
| May 04, 2016 | 8.967 | 9.062 | 8.967 | 9.054 | 7,127 | +0.03(+0.32%) |
| May 03, 2016 | 9.030 | 9.040 | 8.934 | 9.025 | 7,665 | +0.03(+0.32%) |
| May 02, 2016 | 8.982 | 9.025 | 8.945 | 8.996 | 26,828 | +0.05(+0.57%) |
| 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%) |
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
- Mexico's outgoing president vows to pursue changes to Constitution despite market nervousness
- After editor's departure, Washington Post's publisher faces questions about phone hacking stories
- 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
- 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
Most Read
- White Minnesota farmer claims win after bias suit that spurred changes dismissed • Business
- Canadian auto parts billionaire Frank Stronach, 91, arrested on sexual assault charges • 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
- 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.