Nuveen Municipal Income Fd Inc (NY: NMI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 28, 2007 | 5.664 | 5.674 | 5.600 | 5.674 | 7,716 | +0.08(+1.52%) |
| Sep 27, 2007 | 5.637 | 5.648 | 5.589 | 5.590 | 10,916 | -0.04(-0.66%) |
| Sep 26, 2007 | 5.579 | 5.669 | 5.579 | 5.627 | 11,292 | +0.05(+0.86%) |
| Sep 25, 2007 | 5.579 | 5.584 | 5.579 | 5.579 | 13,739 | +0.00(+0.00%) |
| Sep 24, 2007 | 5.547 | 5.579 | 5.494 | 5.579 | 10,351 | +0.03(+0.57%) |
| Sep 21, 2007 | 5.451 | 5.547 | 5.451 | 5.547 | 14,115 | +0.07(+1.36%) |
| Sep 20, 2007 | 5.414 | 5.552 | 5.414 | 5.473 | 28,608 | +0.06(+1.18%) |
| Sep 19, 2007 | 5.435 | 5.435 | 5.398 | 5.409 | 28,608 | -0.05(-0.97%) |
| Sep 18, 2007 | 5.526 | 5.526 | 5.462 | 5.462 | 6,210 | +0.01(+0.10%) |
| Sep 17, 2007 | 5.478 | 5.558 | 5.388 | 5.457 | 10,728 | -0.05(-0.93%) |
| Sep 14, 2007 | 5.499 | 5.508 | 5.478 | 5.508 | 13,927 | +0.05(+0.93%) |
| Sep 13, 2007 | 5.542 | 5.574 | 5.457 | 5.457 | 23,526 | -0.09(-1.53%) |
| Sep 12, 2007 | 5.531 | 5.558 | 5.531 | 5.542 | 8,281 | -0.01(-0.10%) |
| Sep 11, 2007 | 5.659 | 5.659 | 5.547 | 5.547 | 27,102 | -0.12(-2.06%) |
| Sep 10, 2007 | 5.653 | 5.669 | 5.643 | 5.664 | 46,488 | +0.03(+0.57%) |
| Sep 07, 2007 | 5.605 | 5.669 | 5.605 | 5.632 | 24,467 | +0.03(+0.57%) |
| Sep 06, 2007 | 5.584 | 5.600 | 5.584 | 5.600 | 6,963 | -0.01(-0.09%) |
| Sep 05, 2007 | 5.536 | 5.616 | 5.536 | 5.605 | 18,068 | +0.04(+0.76%) |
| Sep 04, 2007 | 5.579 | 5.579 | 5.531 | 5.563 | 2,258 | +0.02(+0.29%) |
| Aug 31, 2007 | 5.526 | 5.579 | 5.526 | 5.547 | 9,034 | +0.06(+1.06%) |
| Aug 30, 2007 | 5.499 | 5.499 | 5.489 | 5.489 | 3,011 | -0.01(-0.19%) |
| Aug 29, 2007 | 5.473 | 5.552 | 5.473 | 5.499 | 5,646 | +0.02(+0.39%) |
| Aug 28, 2007 | 5.483 | 5.552 | 5.478 | 5.478 | 12,045 | -0.01(-0.19%) |
| Aug 27, 2007 | 5.409 | 5.563 | 5.409 | 5.489 | 36,512 | +0.06(+1.18%) |
| Aug 24, 2007 | 5.409 | 5.483 | 5.409 | 5.425 | 1,129 | +0.01(+0.10%) |
| Aug 23, 2007 | 5.404 | 5.515 | 5.404 | 5.419 | 9,222 | +0.00(+0.00%) |
| Aug 22, 2007 | 5.483 | 5.489 | 5.414 | 5.419 | 15,997 | +0.00(+0.00%) |
| Aug 21, 2007 | 5.425 | 5.435 | 5.419 | 5.419 | 4,517 | +0.00(+0.00%) |
| Aug 20, 2007 | 5.382 | 5.419 | 5.377 | 5.419 | 15,621 | +0.02(+0.39%) |
| Aug 17, 2007 | 5.356 | 5.430 | 5.356 | 5.398 | 16,750 | +0.04(+0.79%) |
| Aug 16, 2007 | 5.372 | 5.430 | 5.356 | 5.356 | 21,832 | -0.02(-0.40%) |
| Aug 15, 2007 | 5.478 | 5.504 | 5.372 | 5.377 | 21,267 | -0.13(-2.32%) |
| Aug 14, 2007 | 5.504 | 5.504 | 5.478 | 5.504 | 7,716 | -0.01(-0.10%) |
| Aug 13, 2007 | 5.451 | 5.542 | 5.451 | 5.510 | 6,587 | +0.02(+0.39%) |
| Aug 10, 2007 | 5.430 | 5.489 | 5.430 | 5.489 | 15,621 | +0.04(+0.78%) |
| Aug 09, 2007 | 5.441 | 5.446 | 5.398 | 5.446 | 24,090 | +0.01(+0.20%) |
| Aug 08, 2007 | 5.446 | 5.446 | 5.425 | 5.435 | 4,705 | -0.03(-0.58%) |
| Aug 07, 2007 | 5.430 | 5.494 | 5.425 | 5.467 | 9,410 | +0.04(+0.68%) |
| Aug 06, 2007 | 5.419 | 5.430 | 5.419 | 5.430 | 6,022 | +0.01(+0.20%) |
| Aug 03, 2007 | 5.419 | 5.419 | 5.419 | 5.419 | 0 | +0.00(+0.00%) |
| Aug 02, 2007 | 5.473 | 5.499 | 5.393 | 5.419 | 19,385 | -0.03(-0.58%) |
| Aug 01, 2007 | 5.568 | 5.568 | 5.372 | 5.451 | 15,809 | -0.06(-1.06%) |
| Jul 31, 2007 | 5.589 | 5.589 | 5.499 | 5.510 | 20,514 | -0.02(-0.29%) |
| Jul 30, 2007 | 5.547 | 5.584 | 5.489 | 5.526 | 11,480 | +0.01(+0.10%) |
| Jul 27, 2007 | 5.446 | 5.659 | 5.366 | 5.520 | 34,818 | +0.05(+0.87%) |
| Jul 26, 2007 | 5.526 | 5.573 | 5.473 | 5.473 | 14,680 | -0.05(-0.96%) |
| Jul 25, 2007 | 5.552 | 5.552 | 5.526 | 5.526 | 5,458 | -0.03(-0.48%) |
| Jul 24, 2007 | 5.504 | 5.568 | 5.504 | 5.552 | 17,880 | -0.02(-0.29%) |
| Jul 23, 2007 | 5.393 | 5.568 | 5.388 | 5.568 | 41,594 | +0.17(+3.15%) |
| Jul 20, 2007 | 5.372 | 5.430 | 5.372 | 5.398 | 6,022 | -0.01(-0.20%) |
| Jul 19, 2007 | 5.393 | 5.457 | 5.382 | 5.409 | 18,068 | -0.01(-0.20%) |
| Jul 18, 2007 | 5.446 | 5.449 | 5.356 | 5.419 | 41,594 | -0.01(-0.20%) |
| Jul 17, 2007 | 5.451 | 5.467 | 5.409 | 5.430 | 11,669 | -0.03(-0.58%) |
| Jul 16, 2007 | 5.499 | 5.568 | 5.451 | 5.462 | 30,678 | -0.07(-1.34%) |
| Jul 13, 2007 | 5.653 | 5.653 | 5.536 | 5.536 | 6,775 | -0.05(-0.95%) |
| Jul 12, 2007 | 5.584 | 5.589 | 5.563 | 5.589 | 3,011 | -0.04(-0.75%) |
| Jul 11, 2007 | 5.611 | 5.685 | 5.611 | 5.632 | 15,433 | -0.05(-0.84%) |
| Jul 10, 2007 | 5.685 | 5.701 | 5.659 | 5.680 | 45,358 | +0.03(+0.56%) |
| Jul 09, 2007 | 5.637 | 5.648 | 5.632 | 5.648 | 9,598 | +0.03(+0.57%) |
| Jul 06, 2007 | 5.632 | 5.632 | 5.542 | 5.616 | 16,374 | -0.05(-0.84%) |
| Jul 05, 2007 | 5.669 | 5.674 | 5.632 | 5.664 | 16,374 | -0.01(-0.19%) |
| Jul 03, 2007 | 5.659 | 5.674 | 5.632 | 5.674 | 9,598 | +0.04(+0.75%) |
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
- 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
- Hunter Biden's daughter Naomi testifies about her father in his federal gun trial, ending 1st week
- Real-world mileage standard for new vehicles rising to 38 mpg in 2031 under new Biden rule
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
- Investment group raises bid for Vista Outdoor to more than $3 billion • Business
- Amid office urban flight, some companies trade suburbs for downtown Minneapolis • 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.