Nuveen Municipal Income Fd Inc (NY: NMI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2008 | 5.765 | 5.792 | 5.739 | 5.781 | 10,689 | +0.02(+0.28%) |
| May 29, 2008 | 5.765 | 5.786 | 5.765 | 5.765 | 10,444 | +0.02(+0.28%) |
| May 28, 2008 | 5.739 | 5.760 | 5.712 | 5.749 | 18,392 | +0.02(+0.28%) |
| May 27, 2008 | 5.739 | 5.808 | 5.701 | 5.733 | 18,763 | -0.02(-0.28%) |
| May 26, 2008 | 5.728 | 5.818 | 5.728 | 5.749 | 0 | +0.00(+0.00%) |
| May 23, 2008 | 5.728 | 5.818 | 5.728 | 5.749 | 12,044 | +0.04(+0.65%) |
| May 22, 2008 | 5.638 | 5.834 | 5.638 | 5.712 | 55,126 | +0.04(+0.66%) |
| May 21, 2008 | 5.648 | 5.686 | 5.648 | 5.675 | 16,307 | +0.00(+0.00%) |
| May 20, 2008 | 5.632 | 5.675 | 5.627 | 5.675 | 15,808 | +0.01(+0.09%) |
| May 19, 2008 | 5.616 | 5.686 | 5.616 | 5.670 | 21,830 | +0.03(+0.47%) |
| May 16, 2008 | 5.691 | 5.691 | 5.611 | 5.643 | 31,575 | -0.04(-0.75%) |
| May 15, 2008 | 5.659 | 5.707 | 5.606 | 5.686 | 33,670 | +0.03(+0.47%) |
| May 14, 2008 | 5.654 | 5.691 | 5.654 | 5.659 | 10,495 | -0.03(-0.56%) |
| May 13, 2008 | 5.654 | 5.712 | 5.611 | 5.691 | 23,492 | +0.01(+0.09%) |
| May 12, 2008 | 5.659 | 5.707 | 5.654 | 5.686 | 22,395 | -0.03(-0.56%) |
| May 09, 2008 | 5.686 | 5.733 | 5.659 | 5.717 | 5,587 | +0.03(+0.56%) |
| May 08, 2008 | 5.717 | 5.723 | 5.686 | 5.686 | 6,133 | -0.02(-0.37%) |
| May 07, 2008 | 5.680 | 5.760 | 5.680 | 5.707 | 20,701 | +0.02(+0.28%) |
| May 06, 2008 | 5.659 | 5.744 | 5.654 | 5.691 | 10,473 | -0.02(-0.37%) |
| May 05, 2008 | 5.686 | 5.845 | 5.686 | 5.712 | 24,616 | +0.05(+0.84%) |
| May 02, 2008 | 5.591 | 5.664 | 5.591 | 5.664 | 14,242 | +0.04(+0.66%) |
| May 01, 2008 | 5.574 | 5.643 | 5.558 | 5.627 | 69,315 | +0.05(+0.86%) |
| Apr 30, 2008 | 5.590 | 5.590 | 5.526 | 5.579 | 8,508 | +0.00(+0.00%) |
| Apr 29, 2008 | 5.590 | 5.606 | 5.579 | 5.579 | 16,124 | -0.02(-0.38%) |
| Apr 28, 2008 | 5.606 | 5.622 | 5.601 | 5.601 | 19,948 | -0.08(-1.49%) |
| Apr 25, 2008 | 5.553 | 5.686 | 5.553 | 5.686 | 32,181 | +0.11(+2.00%) |
| Apr 24, 2008 | 5.543 | 5.574 | 5.531 | 5.574 | 9,221 | +0.02(+0.38%) |
| Apr 23, 2008 | 5.558 | 5.558 | 5.553 | 5.553 | 940 | -0.03(-0.48%) |
| Apr 22, 2008 | 5.563 | 5.579 | 5.537 | 5.579 | 19,948 | +0.01(+0.19%) |
| Apr 21, 2008 | 5.595 | 5.601 | 5.542 | 5.569 | 18,255 | -0.01(-0.10%) |
| Apr 18, 2008 | 5.579 | 5.627 | 5.559 | 5.574 | 22,771 | +0.01(+0.19%) |
| Apr 17, 2008 | 5.500 | 5.563 | 5.500 | 5.563 | 28,982 | +0.07(+1.26%) |
| Apr 16, 2008 | 5.489 | 5.510 | 5.468 | 5.494 | 39,333 | -0.01(-0.10%) |
| Apr 15, 2008 | 5.510 | 5.537 | 5.489 | 5.500 | 36,133 | -0.03(-0.58%) |
| Apr 14, 2008 | 5.521 | 5.531 | 5.515 | 5.531 | 3,575 | -0.02(-0.38%) |
| Apr 11, 2008 | 5.505 | 5.553 | 5.473 | 5.553 | 19,948 | +0.04(+0.67%) |
| Apr 10, 2008 | 5.526 | 5.560 | 5.478 | 5.515 | 16,749 | -0.02(-0.29%) |
| Apr 09, 2008 | 5.526 | 5.558 | 5.526 | 5.531 | 7,904 | +0.01(+0.10%) |
| Apr 08, 2008 | 5.526 | 5.553 | 5.526 | 5.526 | 5,645 | +0.02(+0.39%) |
| Apr 07, 2008 | 5.484 | 5.558 | 5.484 | 5.505 | 24,465 | +0.02(+0.39%) |
| Apr 04, 2008 | 5.462 | 5.484 | 5.462 | 5.484 | 10,727 | +0.02(+0.39%) |
| Apr 03, 2008 | 5.430 | 5.494 | 5.430 | 5.462 | 6,775 | -0.03(-0.58%) |
| Apr 02, 2008 | 5.456 | 5.510 | 5.425 | 5.494 | 30,487 | +0.01(+0.27%) |
| Apr 01, 2008 | 5.441 | 5.510 | 5.441 | 5.479 | 7,527 | +0.01(+0.21%) |
| Mar 31, 2008 | 5.505 | 5.505 | 5.430 | 5.468 | 6,775 | -0.04(-0.68%) |
| Mar 28, 2008 | 5.478 | 5.510 | 5.473 | 5.505 | 31,617 | +0.01(+0.19%) |
| Mar 27, 2008 | 5.500 | 5.521 | 5.484 | 5.494 | 23,148 | -0.02(-0.29%) |
| Mar 26, 2008 | 5.478 | 5.526 | 5.425 | 5.510 | 105,578 | +0.02(+0.35%) |
| Mar 25, 2008 | 5.510 | 5.526 | 5.457 | 5.491 | 26,347 | +0.01(+0.14%) |
| Mar 24, 2008 | 5.478 | 5.547 | 5.425 | 5.484 | 103,132 | +0.01(+0.10%) |
| Mar 21, 2008 | 5.430 | 5.484 | 5.430 | 5.478 | 14,679 | +0.00(+0.00%) |
| Mar 20, 2008 | 5.430 | 5.484 | 5.430 | 5.478 | 14,679 | -0.02(-0.29%) |
| Mar 19, 2008 | 5.441 | 5.494 | 5.436 | 5.494 | 19,610 | +0.01(+0.10%) |
| Mar 18, 2008 | 5.569 | 5.569 | 5.436 | 5.489 | 11,668 | +0.03(+0.49%) |
| Mar 17, 2008 | 5.425 | 5.462 | 5.425 | 5.462 | 16,373 | +0.01(+0.10%) |
| Mar 14, 2008 | 5.473 | 5.473 | 5.399 | 5.457 | 29,923 | -0.03(-0.48%) |
| Mar 13, 2008 | 5.436 | 5.500 | 5.420 | 5.484 | 39,709 | -0.01(-0.19%) |
| Mar 12, 2008 | 5.478 | 5.505 | 5.452 | 5.494 | 6,586 | -0.07(-1.34%) |
| Mar 11, 2008 | 5.500 | 5.579 | 5.500 | 5.569 | 16,749 | +0.01(+0.19%) |
| Mar 10, 2008 | 5.473 | 5.632 | 5.473 | 5.558 | 53,071 | +0.09(+1.65%) |
| Mar 07, 2008 | 5.473 | 5.542 | 5.420 | 5.468 | 20,513 | -0.03(-0.58%) |
| Mar 06, 2008 | 5.542 | 5.569 | 5.468 | 5.500 | 35,757 | -0.11(-1.99%) |
| Mar 05, 2008 | 5.542 | 5.622 | 5.542 | 5.611 | 14,303 | +0.05(+0.86%) |
| Mar 04, 2008 | 5.537 | 5.659 | 5.500 | 5.563 | 40,086 | -0.02(-0.29%) |
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
- In Brazil's flooded south, a secret mission to recover thousands of guns from an airport
- Alabama Mercedes employees overwhelmingly vote against joining union, slowing UAW effort in South
- The Dow closed above 40,000 for the first time. The number is big but means little for your 401(k)
- Parents of disabled children sue Indiana over Medicaid changes addressing $1 billion shortfall
- Stock market today: Dow finishes above 40,000 to cap Wall Street's latest winning week
- A former OpenAI leader says safety has 'taken a backseat to shiny products' at the AI company
- How major US stock indexes fared Friday, 5/17/2024
- Take-Two Interactive, RBC Bearings rise; Cracker Barrel, Flowers Foods fall, Friday, 5/17/2024
- Police conclude investigation into suicide of Boeing whistleblower
- Federal judge hears challenges to NYC's fee for drivers into Manhattan
Most Read
- New overtime pay rules start July 1. Employers say that's too soon. • Business
- Minnesotans among least likely to climb income ladder in U.S. • Business
- Why Minnesota millennials feel worse off than their parents • Business
- As apartment construction stalls and vacancies fall, Twin Cities rents are likely to rise • Business
- At one point, Black income grew the fastest of any race in Minnesota, but disparities persist • 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.