Nuveen Municipal Income Fd Inc (NY: NMI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2004 | 5.287 | 5.303 | 5.287 | 5.303 | 15,055 | +0.02(+0.40%) |
| Jan 29, 2004 | 5.282 | 5.298 | 5.260 | 5.282 | 19,196 | +0.04(+0.71%) |
| Jan 28, 2004 | 5.260 | 5.282 | 5.244 | 5.244 | 19,196 | -0.02(-0.30%) |
| Jan 27, 2004 | 5.260 | 5.260 | 5.244 | 5.260 | 36,698 | -0.01(-0.20%) |
| Jan 26, 2004 | 5.260 | 5.276 | 5.234 | 5.271 | 25,594 | +0.03(+0.51%) |
| Jan 23, 2004 | 5.324 | 5.330 | 5.244 | 5.244 | 51,566 | -0.07(-1.40%) |
| Jan 22, 2004 | 5.314 | 5.324 | 5.282 | 5.319 | 36,510 | +0.04(+0.81%) |
| Jan 21, 2004 | 5.239 | 5.314 | 5.223 | 5.276 | 58,153 | -0.02(-0.30%) |
| Jan 20, 2004 | 5.266 | 5.292 | 5.223 | 5.292 | 46,861 | +0.01(+0.10%) |
| Jan 16, 2004 | 5.250 | 5.298 | 5.250 | 5.287 | 18,443 | +0.02(+0.40%) |
| Jan 15, 2004 | 5.287 | 5.287 | 5.255 | 5.266 | 4,893 | -0.03(-0.50%) |
| Jan 14, 2004 | 5.229 | 5.292 | 5.229 | 5.292 | 50,060 | +0.06(+1.22%) |
| Jan 13, 2004 | 5.229 | 5.250 | 5.229 | 5.229 | 9,974 | -0.02(-0.40%) |
| Jan 12, 2004 | 5.239 | 5.276 | 5.239 | 5.250 | 32,558 | -0.02(-0.30%) |
| Jan 09, 2004 | 5.213 | 5.266 | 5.213 | 5.266 | 29,923 | +0.06(+1.12%) |
| Jan 08, 2004 | 5.207 | 5.229 | 5.207 | 5.207 | 10,915 | +0.00(+0.00%) |
| Jan 07, 2004 | 5.138 | 5.207 | 5.138 | 5.207 | 36,510 | +0.04(+0.82%) |
| Jan 06, 2004 | 5.149 | 5.165 | 5.128 | 5.165 | 19,196 | +0.02(+0.31%) |
| Jan 05, 2004 | 5.128 | 5.149 | 5.128 | 5.149 | 8,280 | +0.05(+0.94%) |
| Jan 02, 2004 | 5.112 | 5.128 | 5.101 | 5.101 | 35,945 | -0.02(-0.41%) |
| Dec 31, 2003 | 5.133 | 5.144 | 5.112 | 5.122 | 47,990 | +0.01(+0.21%) |
| Dec 30, 2003 | 5.144 | 5.154 | 5.112 | 5.112 | 45,355 | -0.06(-1.13%) |
| Dec 29, 2003 | 5.229 | 5.229 | 5.138 | 5.170 | 21,642 | -0.06(-1.12%) |
| Dec 26, 2003 | 5.207 | 5.229 | 5.207 | 5.229 | 15,055 | +0.02(+0.41%) |
| Dec 24, 2003 | 5.207 | 5.207 | 5.197 | 5.207 | 8,657 | +0.03(+0.51%) |
| Dec 23, 2003 | 5.144 | 5.191 | 5.133 | 5.181 | 26,912 | +0.01(+0.21%) |
| Dec 22, 2003 | 5.144 | 5.170 | 5.106 | 5.170 | 22,771 | +0.00(+0.00%) |
| Dec 19, 2003 | 5.207 | 5.223 | 5.112 | 5.170 | 46,861 | +0.01(+0.21%) |
| Dec 18, 2003 | 5.159 | 5.159 | 5.159 | 5.159 | 5,645 | -0.02(-0.31%) |
| Dec 17, 2003 | 5.128 | 5.175 | 5.128 | 5.175 | 9,974 | +0.04(+0.83%) |
| Dec 16, 2003 | 5.128 | 5.165 | 5.128 | 5.133 | 28,041 | -0.03(-0.62%) |
| Dec 15, 2003 | 5.191 | 5.191 | 5.165 | 5.165 | 18,819 | -0.06(-1.22%) |
| Dec 12, 2003 | 5.223 | 5.223 | 5.170 | 5.229 | 49,684 | +0.02(+0.31%) |
| Dec 11, 2003 | 5.122 | 5.213 | 5.106 | 5.213 | 69,256 | +0.07(+1.45%) |
| Dec 10, 2003 | 5.122 | 5.181 | 5.122 | 5.138 | 27,476 | +0.02(+0.42%) |
| Dec 09, 2003 | 5.133 | 5.138 | 5.133 | 5.117 | 21,642 | -0.03(-0.52%) |
| Dec 08, 2003 | 5.096 | 5.144 | 5.074 | 5.144 | 26,159 | +0.03(+0.62%) |
| Dec 05, 2003 | 5.122 | 5.144 | 5.122 | 5.112 | 12,232 | -0.05(-0.93%) |
| Dec 04, 2003 | 5.106 | 5.154 | 5.106 | 5.159 | 33,122 | +0.05(+0.94%) |
| Dec 03, 2003 | 5.122 | 5.122 | 5.074 | 5.112 | 22,583 | -0.01(-0.10%) |
| Dec 02, 2003 | 5.096 | 5.122 | 5.096 | 5.117 | 22,207 | +0.01(+0.21%) |
| Dec 01, 2003 | 5.101 | 5.128 | 5.090 | 5.106 | 46,296 | -0.03(-0.52%) |
| Nov 28, 2003 | 5.106 | 5.138 | 5.096 | 5.133 | 9,598 | +0.04(+0.73%) |
| Nov 26, 2003 | 5.090 | 5.096 | 5.064 | 5.096 | 16,561 | +0.04(+0.74%) |
| Nov 25, 2003 | 5.080 | 5.122 | 5.059 | 5.059 | 61,728 | -0.04(-0.83%) |
| Nov 24, 2003 | 5.154 | 5.154 | 5.101 | 5.101 | 41,403 | -0.02(-0.41%) |
| Nov 21, 2003 | 5.149 | 5.149 | 5.106 | 5.122 | 9,974 | -0.03(-0.52%) |
| Nov 20, 2003 | 5.128 | 5.149 | 5.128 | 5.149 | 8,657 | -0.02(-0.31%) |
| Nov 19, 2003 | 5.122 | 5.170 | 5.090 | 5.165 | 37,451 | +0.06(+1.25%) |
| Nov 18, 2003 | 5.112 | 5.112 | 5.085 | 5.101 | 31,617 | -0.03(-0.52%) |
| Nov 17, 2003 | 5.144 | 5.144 | 5.144 | 5.128 | 8,845 | +0.00(+0.00%) |
| Nov 14, 2003 | 5.112 | 5.128 | 5.128 | 5.128 | 11,668 | +0.02(+0.31%) |
| Nov 13, 2003 | 5.101 | 5.128 | 5.101 | 5.112 | 23,712 | +0.04(+0.73%) |
| Nov 12, 2003 | 5.128 | 5.128 | 5.074 | 5.074 | 7,904 | -0.08(-1.55%) |
| Nov 11, 2003 | 5.165 | 5.186 | 5.165 | 5.154 | 4,704 | +0.02(+0.41%) |
| Nov 10, 2003 | 5.117 | 5.175 | 5.117 | 5.133 | 21,078 | -0.05(-1.02%) |
| Nov 07, 2003 | 5.186 | 5.186 | 5.186 | 5.186 | 9,598 | +0.04(+0.72%) |
| Nov 06, 2003 | 5.128 | 5.149 | 5.128 | 5.149 | 12,985 | -0.03(-0.62%) |
| Nov 05, 2003 | 5.138 | 5.181 | 5.128 | 5.181 | 8,280 | +0.00(+0.00%) |
| Nov 04, 2003 | 5.138 | 5.181 | 5.128 | 5.181 | 21,749 | +0.02(+0.41%) |
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
- Workers at 2 Mercedes plants in Alabama are voting against joining a union early in the vote count
- A former OpenAI leader says safety has 'taken a backseat to shiny products' at the AI company
- Vindicated by Supreme Court, CFPB director says bureau will add staff, consider new rules on banks
- Stock market today: Wall Street hangs near its records as it closes another winning week
- Subway commuters in Buenos Aires see fares spike by 360% as part of austerity campaign in Argentina
- Chicago Tribune staffers' unequal pay lawsuit claims race and sex discrimination
- The unofficial spokesman for the American muscle car, Tim Kuniskis, is retiring
- Federal Reserve Chair Jerome Powell working from home after testing positive for COVID-19
- Boeing shareholders approve CEO's compensation as company faces investigations, possible prosecution
- Bike shops boomed early in the pandemic. It's been a bumpy ride for most ever since
Most Read
- New overtime pay rules start July 1. Employers say that's too soon. • Business
- As apartment construction stalls and vacancies fall, Twin Cities rents are likely to rise • Business
- Why Minnesota millennials feel worse off than their parents • Business
- World's largest asset manager behind Duluth energy company Allete's $6.2B sale • Business
- Minnesotans among least likely to climb income ladder in U.S. • 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.