Nuveen Municipal Income Fd Inc (NY: NMI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 29, 2016 | 9.333 | 9.391 | 9.326 | 9.355 | 19,803 | +0.02(+0.24%) |
| Jul 28, 2016 | 9.340 | 9.348 | 9.311 | 9.333 | 10,392 | +0.00(+0.00%) |
| Jul 27, 2016 | 9.414 | 9.443 | 9.333 | 9.333 | 25,985 | -0.02(-0.24%) |
| Jul 26, 2016 | 9.457 | 9.472 | 9.333 | 9.355 | 21,117 | -0.10(-1.01%) |
| Jul 25, 2016 | 9.545 | 9.597 | 9.450 | 9.450 | 20,058 | -0.15(-1.60%) |
| Jul 22, 2016 | 9.589 | 9.765 | 9.589 | 9.604 | 27,229 | +0.00(+0.00%) |
| Jul 21, 2016 | 9.626 | 9.626 | 9.589 | 9.604 | 23,284 | -0.02(-0.23%) |
| Jul 20, 2016 | 9.699 | 9.699 | 9.597 | 9.626 | 30,796 | +0.03(+0.31%) |
| Jul 19, 2016 | 9.567 | 9.597 | 9.538 | 9.597 | 18,251 | -0.01(-0.08%) |
| Jul 18, 2016 | 9.450 | 9.611 | 9.450 | 9.604 | 4,870 | +0.12(+1.31%) |
| Jul 15, 2016 | 9.377 | 9.479 | 9.366 | 9.479 | 5,655 | +0.12(+1.25%) |
| Jul 14, 2016 | 9.289 | 9.370 | 9.201 | 9.362 | 26,166 | +0.07(+0.79%) |
| Jul 13, 2016 | 9.355 | 9.355 | 9.260 | 9.289 | 24,095 | -0.04(-0.46%) |
| Jul 12, 2016 | 9.449 | 9.449 | 9.310 | 9.332 | 13,487 | -0.10(-1.08%) |
| Jul 11, 2016 | 9.471 | 9.500 | 9.390 | 9.434 | 37,952 | -0.03(-0.31%) |
| Jul 08, 2016 | 9.500 | 9.566 | 9.456 | 9.463 | 17,256 | +0.00(+0.00%) |
| Jul 07, 2016 | 9.441 | 9.529 | 9.441 | 9.463 | 17,238 | -0.01(-0.15%) |
| Jul 06, 2016 | 9.588 | 9.588 | 9.463 | 9.478 | 17,854 | -0.10(-1.07%) |
| Jul 05, 2016 | 9.609 | 9.653 | 9.529 | 9.580 | 21,332 | -0.04(-0.38%) |
| Jul 01, 2016 | 9.683 | 9.617 | 9.617 | 9.617 | 11,221 | +0.01(+0.15%) |
| Jun 30, 2016 | 9.675 | 9.675 | 9.602 | 9.602 | 29,955 | -0.03(-0.30%) |
| Jun 29, 2016 | 9.456 | 9.661 | 9.449 | 9.631 | 34,256 | +0.16(+1.70%) |
| Jun 28, 2016 | 9.551 | 9.551 | 9.456 | 9.471 | 16,515 | +0.03(+0.31%) |
| Jun 27, 2016 | 9.522 | 9.522 | 9.441 | 9.441 | 16,675 | +0.01(+0.08%) |
| Jun 24, 2016 | 9.514 | 9.683 | 9.434 | 9.434 | 29,299 | -0.11(-1.15%) |
| Jun 23, 2016 | 9.609 | 9.697 | 9.544 | 9.544 | 19,873 | -0.12(-1.21%) |
| Jun 22, 2016 | 9.683 | 9.697 | 9.573 | 9.661 | 36,040 | +0.10(+1.07%) |
| Jun 21, 2016 | 9.639 | 9.639 | 9.558 | 9.558 | 13,368 | -0.01(-0.08%) |
| Jun 20, 2016 | 9.595 | 9.610 | 9.548 | 9.566 | 9,800 | +0.02(+0.23%) |
| Jun 17, 2016 | 9.580 | 9.609 | 9.522 | 9.544 | 12,967 | -0.06(-0.61%) |
| Jun 16, 2016 | 9.566 | 9.602 | 9.463 | 9.602 | 16,949 | +0.11(+1.15%) |
| Jun 15, 2016 | 9.485 | 9.540 | 9.484 | 9.493 | 11,408 | +0.01(+0.15%) |
| Jun 14, 2016 | 9.518 | 9.558 | 9.478 | 9.478 | 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 | 9.462 | 9.426 | 9.448 | 5,424 | +0.09(+1.01%) |
| Jun 09, 2016 | 9.316 | 9.353 | 9.316 | 9.353 | 9,688 | +0.05(+0.55%) |
| Jun 08, 2016 | 9.316 | 9.337 | 9.265 | 9.302 | 8,124 | -0.01(-0.16%) |
| Jun 07, 2016 | 9.229 | 9.353 | 9.212 | 9.316 | 29,964 | +0.10(+1.11%) |
| Jun 06, 2016 | 9.287 | 9.309 | 9.214 | 9.214 | 18,131 | -0.05(-0.55%) |
| Jun 03, 2016 | 9.324 | 9.433 | 9.207 | 9.265 | 75,235 | -0.06(-0.62%) |
| Jun 02, 2016 | 9.418 | 9.469 | 9.244 | 9.324 | 29,764 | -0.03(-0.31%) |
| Jun 01, 2016 | 9.331 | 9.477 | 9.331 | 9.353 | 20,382 | +0.17(+1.90%) |
| May 31, 2016 | 9.251 | 9.331 | 9.178 | 9.178 | 17,330 | -0.12(-1.29%) |
| May 27, 2016 | 9.331 | 9.298 | 9.298 | 9.298 | 3,157 | -0.01(-0.12%) |
| May 26, 2016 | 9.258 | 9.353 | 9.251 | 9.309 | 29,511 | +0.04(+0.47%) |
| May 25, 2016 | 9.193 | 9.287 | 9.185 | 9.265 | 8,260 | +0.12(+1.35%) |
| May 24, 2016 | 9.134 | 9.207 | 9.105 | 9.142 | 17,590 | +0.03(+0.32%) |
| May 23, 2016 | 9.113 | 9.134 | 9.105 | 9.113 | 4,461 | +0.06(+0.64%) |
| May 20, 2016 | 9.040 | 9.134 | 9.040 | 9.054 | 14,031 | -0.01(-0.12%) |
| May 19, 2016 | 9.040 | 9.120 | 9.037 | 9.065 | 23,133 | +0.01(+0.12%) |
| May 18, 2016 | 9.134 | 9.149 | 9.054 | 9.054 | 10,767 | -0.04(-0.48%) |
| May 17, 2016 | 9.069 | 9.132 | 9.069 | 9.098 | 18,077 | +0.01(+0.08%) |
| May 16, 2016 | 9.273 | 9.273 | 9.091 | 9.091 | 12,098 | -0.13(-1.42%) |
| May 13, 2016 | 9.236 | 9.269 | 9.207 | 9.222 | 4,741 | +0.03(+0.32%) |
| May 12, 2016 | 9.295 | 9.295 | 9.156 | 9.193 | 15,922 | +0.01(+0.16%) |
| May 11, 2016 | 9.222 | 9.222 | 9.178 | 9.178 | 4,069 | -0.01(-0.15%) |
| May 10, 2016 | 9.162 | 9.204 | 9.162 | 9.192 | 8,827 | +0.02(+0.19%) |
| May 09, 2016 | 9.148 | 9.192 | 9.148 | 9.174 | 7,024 | +0.06(+0.69%) |
| May 06, 2016 | 9.083 | 9.166 | 9.083 | 9.112 | 13,820 | -0.04(-0.40%) |
| May 05, 2016 | 9.059 | 9.148 | 9.020 | 9.148 | 15,050 | +0.09(+1.04%) |
| May 04, 2016 | 8.966 | 9.061 | 8.966 | 9.054 | 7,127 | +0.03(+0.32%) |
| May 03, 2016 | 9.030 | 9.039 | 8.934 | 9.025 | 7,666 | +0.03(+0.32%) |
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
- Euro 2024 in Germany is UEFA's 1st step to raise pandemic-hit cash reserves above $550 million
- 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
Most Read
- White Minnesota farmer claims win after bias suit that spurred changes dismissed • Business
- Customers or shareholders: Xcel, state divided on who should pay for Prairie Island outage • Business
- Amid office urban flight, some companies trade suburbs for downtown Minneapolis • Business
- Evictions and an alleged bounced check: New Wuollet owner in financial straits • 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.