Nuveen Municipal Income Fd Inc (NY: NMI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 28, 2019 | 9.359 | 9.368 | 9.293 | 9.351 | 10,216 | -0.01(-0.09%) |
| Jun 27, 2019 | 9.351 | 9.368 | 9.348 | 9.359 | 13,149 | -0.01(-0.09%) |
| Jun 26, 2019 | 9.401 | 9.418 | 9.343 | 9.368 | 20,296 | +0.01(+0.09%) |
| Jun 25, 2019 | 9.384 | 9.393 | 9.359 | 9.359 | 12,369 | -0.04(-0.37%) |
| Jun 24, 2019 | 9.406 | 9.426 | 9.352 | 9.395 | 5,650 | +0.05(+0.55%) |
| Jun 21, 2019 | 9.293 | 9.384 | 9.293 | 9.343 | 24,039 | +0.07(+0.72%) |
| Jun 20, 2019 | 9.301 | 9.339 | 9.276 | 9.276 | 9,261 | -0.03(-0.36%) |
| Jun 19, 2019 | 9.351 | 9.351 | 9.251 | 9.310 | 30,590 | +0.03(+0.36%) |
| Jun 18, 2019 | 9.376 | 9.376 | 9.276 | 9.276 | 25,700 | -0.11(-1.15%) |
| Jun 17, 2019 | 9.384 | 9.409 | 9.343 | 9.384 | 28,280 | +0.04(+0.45%) |
| Jun 14, 2019 | 9.384 | 9.384 | 9.343 | 9.343 | 10,697 | -0.02(-0.18%) |
| Jun 13, 2019 | 9.384 | 9.401 | 9.310 | 9.359 | 5,035 | +0.02(+0.23%) |
| Jun 12, 2019 | 9.338 | 9.346 | 9.323 | 9.338 | 12,516 | +0.01(+0.09%) |
| Jun 11, 2019 | 9.354 | 9.354 | 9.302 | 9.330 | 26,158 | -0.01(-0.08%) |
| Jun 10, 2019 | 9.354 | 9.354 | 9.321 | 9.337 | 3,654 | -0.01(-0.10%) |
| Jun 07, 2019 | 9.346 | 9.371 | 9.346 | 9.346 | 7,235 | +0.05(+0.54%) |
| Jun 06, 2019 | 9.296 | 9.313 | 9.280 | 9.296 | 19,240 | +0.01(+0.09%) |
| Jun 05, 2019 | 9.255 | 9.296 | 9.198 | 9.288 | 29,258 | +0.04(+0.45%) |
| Jun 04, 2019 | 9.230 | 9.247 | 9.229 | 9.247 | 13,746 | +0.00(+0.00%) |
| Jun 03, 2019 | 9.288 | 9.288 | 9.213 | 9.247 | 10,856 | -0.03(-0.36%) |
| May 31, 2019 | 9.338 | 9.338 | 9.247 | 9.280 | 18,087 | -0.05(-0.53%) |
| May 30, 2019 | 9.330 | 9.330 | 9.296 | 9.330 | 9,808 | +0.03(+0.36%) |
| May 29, 2019 | 9.271 | 9.305 | 9.164 | 9.296 | 6,497 | +0.03(+0.36%) |
| May 28, 2019 | 9.213 | 9.288 | 9.213 | 9.263 | 9,605 | +0.11(+1.18%) |
| May 24, 2019 | 9.213 | 9.271 | 9.155 | 9.155 | 3,979 | -0.07(-0.72%) |
| May 23, 2019 | 9.197 | 9.247 | 9.164 | 9.222 | 6,087 | +0.03(+0.36%) |
| May 22, 2019 | 9.247 | 9.247 | 9.165 | 9.189 | 14,907 | +0.00(+0.00%) |
| May 21, 2019 | 9.271 | 9.288 | 9.155 | 9.189 | 7,912 | -0.04(-0.45%) |
| May 20, 2019 | 9.263 | 9.271 | 9.230 | 9.230 | 6,868 | +0.00(+0.00%) |
| May 17, 2019 | 9.205 | 9.296 | 9.189 | 9.230 | 17,364 | +0.02(+0.27%) |
| May 16, 2019 | 9.222 | 9.222 | 9.131 | 9.205 | 10,734 | +0.01(+0.09%) |
| May 15, 2019 | 9.238 | 9.247 | 9.137 | 9.197 | 20,289 | +0.08(+0.91%) |
| May 14, 2019 | 9.180 | 9.180 | 9.105 | 9.114 | 16,223 | -0.02(-0.26%) |
| May 13, 2019 | 9.150 | 9.183 | 9.125 | 9.137 | 5,320 | +0.00(+0.04%) |
| May 10, 2019 | 9.134 | 9.196 | 9.051 | 9.134 | 10,888 | +0.02(+0.17%) |
| May 09, 2019 | 9.183 | 9.183 | 9.051 | 9.118 | 4,658 | +0.03(+0.28%) |
| May 08, 2019 | 9.134 | 9.174 | 9.093 | 9.093 | 8,991 | -0.02(-0.18%) |
| May 07, 2019 | 9.183 | 9.192 | 9.093 | 9.109 | 19,196 | -0.07(-0.72%) |
| May 06, 2019 | 9.175 | 9.175 | 9.140 | 9.175 | 12,033 | +0.09(+1.00%) |
| May 03, 2019 | 9.159 | 9.159 | 9.084 | 9.084 | 11,492 | -0.05(-0.54%) |
| May 02, 2019 | 9.149 | 9.159 | 9.088 | 9.134 | 24,660 | -0.01(-0.09%) |
| May 01, 2019 | 9.134 | 9.159 | 9.129 | 9.142 | 13,101 | +0.00(+0.00%) |
| Apr 30, 2019 | 9.068 | 9.142 | 9.059 | 9.142 | 6,212 | +0.02(+0.18%) |
| Apr 29, 2019 | 9.109 | 9.134 | 9.066 | 9.126 | 14,409 | +0.06(+0.64%) |
| Apr 26, 2019 | 9.084 | 9.142 | 9.026 | 9.068 | 9,557 | -0.01(-0.09%) |
| Apr 25, 2019 | 9.059 | 9.134 | 9.059 | 9.076 | 13,035 | +0.07(+0.73%) |
| Apr 24, 2019 | 8.894 | 9.093 | 8.894 | 9.010 | 14,327 | +0.12(+1.30%) |
| Apr 23, 2019 | 8.902 | 8.977 | 8.845 | 8.894 | 24,342 | +0.01(+0.09%) |
| Apr 22, 2019 | 8.853 | 8.969 | 8.853 | 8.886 | 25,464 | +0.00(+0.00%) |
| Apr 18, 2019 | 9.084 | 9.084 | 8.886 | 8.886 | 17,178 | -0.25(-2.73%) |
| Apr 17, 2019 | 9.233 | 9.233 | 9.093 | 9.135 | 16,326 | +0.01(+0.11%) |
| Apr 16, 2019 | 9.167 | 9.175 | 9.109 | 9.126 | 12,198 | -0.02(-0.19%) |
| Apr 15, 2019 | 9.134 | 9.250 | 9.068 | 9.143 | 38,557 | +0.08(+0.83%) |
| Apr 12, 2019 | 9.126 | 9.126 | 9.059 | 9.068 | 15,969 | +0.16(+1.80%) |
| Apr 11, 2019 | 9.062 | 9.095 | 8.908 | 8.908 | 13,638 | -0.15(-1.70%) |
| Apr 10, 2019 | 8.955 | 9.062 | 8.931 | 9.062 | 12,835 | +0.11(+1.20%) |
| Apr 09, 2019 | 8.906 | 8.955 | 8.856 | 8.955 | 22,884 | +0.07(+0.74%) |
| Apr 08, 2019 | 8.873 | 8.889 | 8.855 | 8.889 | 18,008 | +0.02(+0.28%) |
| Apr 05, 2019 | 8.823 | 8.873 | 8.823 | 8.865 | 22,941 | +0.04(+0.47%) |
| Apr 04, 2019 | 8.873 | 8.880 | 8.823 | 8.823 | 13,035 | -0.02(-0.19%) |
| Apr 03, 2019 | 8.832 | 8.855 | 8.832 | 8.840 | 9,079 | +0.01(+0.09%) |
| Apr 02, 2019 | 8.988 | 9.005 | 8.823 | 8.832 | 45,060 | -0.14(-1.56%) |
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
- Amid office urban flight, some companies trade suburbs for downtown Minneapolis • Business
- Customers or shareholders: Xcel, state divided on who should pay for Prairie Island outage • Business
- With $371.6B in revenue, this giant again tops list of Minnesota public companies • 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.