Nuveen Municipal Income Fd Inc (NY: NMI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2020 | 9.822 | 9.909 | 9.813 | 9.909 | 10,124 | +0.05(+0.53%) |
| Jul 30, 2020 | 9.918 | 9.918 | 9.857 | 9.857 | 12,196 | -0.01(-0.13%) |
| Jul 29, 2020 | 10.02 | 10.02 | 9.857 | 9.870 | 15,390 | -0.01(-0.13%) |
| Jul 28, 2020 | 9.883 | 9.926 | 9.832 | 9.883 | 10,852 | +0.00(+0.00%) |
| Jul 27, 2020 | 9.857 | 9.918 | 9.796 | 9.883 | 2,193 | +0.09(+0.92%) |
| Jul 24, 2020 | 9.796 | 9.848 | 9.726 | 9.792 | 12,655 | +0.00(+0.01%) |
| Jul 23, 2020 | 9.909 | 9.926 | 9.743 | 9.792 | 11,235 | +0.05(+0.49%) |
| Jul 22, 2020 | 9.961 | 9.961 | 9.700 | 9.744 | 21,718 | -0.25(-2.52%) |
| Jul 21, 2020 | 9.857 | 10.04 | 9.857 | 9.996 | 46,126 | +0.12(+1.20%) |
| Jul 20, 2020 | 9.865 | 9.883 | 9.863 | 9.878 | 6,320 | +0.01(+0.12%) |
| Jul 17, 2020 | 9.865 | 9.865 | 9.787 | 9.865 | 10,929 | +0.06(+0.58%) |
| Jul 16, 2020 | 9.865 | 9.865 | 9.700 | 9.809 | 9,256 | +0.03(+0.31%) |
| Jul 15, 2020 | 9.674 | 9.822 | 9.622 | 9.778 | 7,625 | +0.09(+0.94%) |
| Jul 14, 2020 | 9.944 | 9.944 | 9.583 | 9.687 | 12,932 | +0.19(+2.00%) |
| Jul 13, 2020 | 9.914 | 9.914 | 9.498 | 9.498 | 12,418 | -0.06(-0.59%) |
| Jul 10, 2020 | 9.723 | 9.723 | 9.532 | 9.554 | 13,270 | -0.00(-0.05%) |
| Jul 09, 2020 | 9.489 | 9.706 | 9.489 | 9.558 | 18,793 | +0.03(+0.27%) |
| Jul 08, 2020 | 9.472 | 9.905 | 9.290 | 9.532 | 29,908 | +0.09(+0.92%) |
| Jul 07, 2020 | 9.359 | 9.480 | 9.359 | 9.446 | 5,560 | +0.08(+0.83%) |
| Jul 06, 2020 | 9.324 | 9.376 | 9.324 | 9.368 | 8,909 | +0.04(+0.46%) |
| Jul 02, 2020 | 9.324 | 9.324 | 9.309 | 9.324 | 4,269 | +0.00(+0.00%) |
| Jul 01, 2020 | 9.281 | 9.324 | 9.220 | 9.324 | 8,279 | +0.04(+0.47%) |
| Jun 30, 2020 | 9.160 | 9.281 | 9.160 | 9.281 | 15,092 | +0.12(+1.32%) |
| Jun 29, 2020 | 9.220 | 9.229 | 9.160 | 9.160 | 8,736 | +0.02(+0.19%) |
| Jun 26, 2020 | 9.212 | 9.238 | 9.142 | 9.142 | 6,577 | -0.06(-0.66%) |
| Jun 25, 2020 | 9.203 | 9.203 | 9.173 | 9.203 | 7,762 | +0.03(+0.35%) |
| Jun 24, 2020 | 9.177 | 9.255 | 9.116 | 9.171 | 15,501 | +0.02(+0.22%) |
| Jun 23, 2020 | 9.186 | 9.186 | 9.151 | 9.151 | 8,882 | +0.00(+0.00%) |
| Jun 22, 2020 | 9.151 | 9.151 | 9.116 | 9.151 | 8,473 | +0.00(+0.00%) |
| Jun 19, 2020 | 9.168 | 9.246 | 9.125 | 9.151 | 12,578 | +0.03(+0.28%) |
| Jun 18, 2020 | 9.212 | 9.212 | 9.125 | 9.125 | 3,819 | -0.04(-0.47%) |
| Jun 17, 2020 | 9.160 | 9.203 | 9.125 | 9.168 | 6,433 | -0.01(-0.14%) |
| Jun 16, 2020 | 9.125 | 9.229 | 9.099 | 9.181 | 15,449 | +0.01(+0.14%) |
| Jun 15, 2020 | 9.212 | 9.212 | 9.073 | 9.168 | 30,446 | -0.04(-0.47%) |
| Jun 12, 2020 | 9.151 | 9.225 | 9.099 | 9.212 | 9,000 | +0.01(+0.16%) |
| Jun 11, 2020 | 9.127 | 9.209 | 8.993 | 9.197 | 33,820 | -0.01(-0.13%) |
| Jun 10, 2020 | 9.166 | 9.244 | 9.166 | 9.209 | 8,570 | +0.01(+0.09%) |
| Jun 09, 2020 | 9.183 | 9.226 | 9.183 | 9.200 | 8,359 | -0.06(-0.67%) |
| Jun 08, 2020 | 9.166 | 9.263 | 9.166 | 9.263 | 6,398 | +0.08(+0.89%) |
| Jun 05, 2020 | 9.183 | 9.200 | 9.119 | 9.181 | 9,607 | +0.02(+0.17%) |
| Jun 04, 2020 | 9.200 | 9.200 | 9.148 | 9.166 | 16,793 | +0.03(+0.38%) |
| Jun 03, 2020 | 9.183 | 9.200 | 9.105 | 9.131 | 19,557 | -0.06(-0.61%) |
| Jun 02, 2020 | 9.260 | 9.261 | 9.180 | 9.187 | 16,265 | -0.00(-0.05%) |
| Jun 01, 2020 | 9.131 | 9.296 | 9.131 | 9.192 | 17,766 | +0.13(+1.43%) |
| May 29, 2020 | 9.190 | 9.190 | 9.054 | 9.062 | 17,363 | -0.03(-0.38%) |
| May 28, 2020 | 9.028 | 9.097 | 9.003 | 9.097 | 18,035 | +0.11(+1.25%) |
| May 27, 2020 | 8.967 | 9.000 | 8.967 | 8.985 | 2,054 | +0.03(+0.39%) |
| May 26, 2020 | 8.959 | 8.983 | 8.950 | 8.950 | 2,824 | +0.03(+0.39%) |
| May 22, 2020 | 8.933 | 9.002 | 8.915 | 8.915 | 8,681 | +0.07(+0.78%) |
| May 21, 2020 | 8.864 | 8.946 | 8.846 | 8.846 | 15,615 | -0.03(-0.39%) |
| May 20, 2020 | 8.907 | 8.915 | 8.838 | 8.881 | 21,655 | +0.02(+0.19%) |
| May 19, 2020 | 8.803 | 8.864 | 8.760 | 8.864 | 12,741 | +0.03(+0.29%) |
| May 18, 2020 | 8.820 | 8.898 | 8.751 | 8.838 | 18,817 | +0.03(+0.39%) |
| May 15, 2020 | 8.803 | 8.813 | 8.769 | 8.803 | 14,585 | -0.03(-0.29%) |
| May 14, 2020 | 8.743 | 8.829 | 8.743 | 8.829 | 7,931 | +0.04(+0.42%) |
| May 13, 2020 | 8.904 | 8.904 | 8.792 | 8.792 | 21,076 | -0.08(-0.87%) |
| May 12, 2020 | 8.921 | 8.921 | 8.844 | 8.869 | 10,694 | -0.01(-0.15%) |
| May 11, 2020 | 8.861 | 8.930 | 8.852 | 8.882 | 16,542 | -0.02(-0.24%) |
| May 08, 2020 | 8.912 | 8.970 | 8.904 | 8.904 | 13,006 | -0.05(-0.58%) |
| May 07, 2020 | 8.947 | 8.964 | 8.904 | 8.955 | 7,909 | +0.02(+0.19%) |
| May 06, 2020 | 8.895 | 8.964 | 8.895 | 8.938 | 7,921 | +0.00(+0.00%) |
| May 05, 2020 | 8.835 | 8.955 | 8.835 | 8.938 | 18,195 | +0.10(+1.17%) |
| May 04, 2020 | 8.792 | 8.844 | 8.723 | 8.835 | 28,807 | +0.08(+0.88%) |
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
- Kia recalls nearly 463,000 Telluride SUVs due to fire risk, urges impacted consumers to park outside
- Real-world mileage standard for new vehicles rising to 38 mpg in 2031 under new Biden rule
- 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
- 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
- Rural pharmacies fill a health care gap in the US. Owners say it's getting harder to stay open
- Internet group sues Georgia to block law requiring sites to gather data on sellers
- Argan, Graham rise; Vail Resorts, Tilly's fall, Friday, 6/7/2024
Most Read
- White Minnesota farmer claims win after bias suit that spurred changes dismissed • Business
- CEO pay up at Duluth-based Essentia, slightly down at St. Cloud-based CentraCare • Business
- Investment group raises bid for Vista Outdoor to more than $3 billion • 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
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.