Nuveen Municipal Income Fd Inc (NY: NMI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2005 | 5.388 | 5.388 | 5.334 | 5.372 | 26,725 | -0.03(-0.59%) |
| Feb 25, 2005 | 5.388 | 5.414 | 5.356 | 5.404 | 24,279 | +0.02(+0.30%) |
| Feb 24, 2005 | 5.345 | 5.388 | 5.340 | 5.388 | 18,256 | +0.05(+1.00%) |
| Feb 23, 2005 | 5.350 | 5.372 | 5.324 | 5.334 | 16,750 | -0.02(-0.30%) |
| Feb 22, 2005 | 5.457 | 5.489 | 5.350 | 5.350 | 19,197 | -0.05(-0.98%) |
| Feb 18, 2005 | 5.446 | 5.446 | 5.393 | 5.404 | 6,210 | -0.05(-0.97%) |
| Feb 17, 2005 | 5.451 | 5.489 | 5.451 | 5.457 | 11,480 | -0.04(-0.77%) |
| Feb 16, 2005 | 5.552 | 5.552 | 5.499 | 5.499 | 13,362 | -0.06(-1.05%) |
| Feb 15, 2005 | 5.563 | 5.584 | 5.499 | 5.558 | 31,054 | -0.03(-0.57%) |
| Feb 14, 2005 | 5.558 | 5.589 | 5.558 | 5.589 | 941 | +0.04(+0.67%) |
| Feb 11, 2005 | 5.579 | 5.579 | 5.547 | 5.552 | 5,269 | -0.08(-1.42%) |
| Feb 10, 2005 | 5.659 | 5.664 | 5.611 | 5.632 | 11,669 | +0.00(+0.00%) |
| Feb 09, 2005 | 5.574 | 5.632 | 5.574 | 5.632 | 10,163 | +0.05(+0.95%) |
| Feb 08, 2005 | 5.685 | 5.685 | 5.574 | 5.579 | 12,610 | -0.11(-1.87%) |
| Feb 07, 2005 | 5.733 | 5.733 | 5.685 | 5.685 | 8,845 | -0.06(-1.11%) |
| Feb 04, 2005 | 5.520 | 5.760 | 5.520 | 5.749 | 25,784 | +0.20(+3.54%) |
| Feb 03, 2005 | 5.446 | 5.552 | 5.446 | 5.552 | 9,410 | +0.11(+2.05%) |
| Feb 02, 2005 | 5.419 | 5.441 | 5.382 | 5.441 | 9,975 | -0.01(-0.10%) |
| Feb 01, 2005 | 5.441 | 5.483 | 5.430 | 5.446 | 18,256 | +0.03(+0.59%) |
| Jan 31, 2005 | 5.409 | 5.414 | 5.382 | 5.414 | 11,857 | +0.02(+0.30%) |
| Jan 28, 2005 | 5.377 | 5.430 | 5.377 | 5.398 | 21,267 | -0.01(-0.20%) |
| Jan 27, 2005 | 5.441 | 5.446 | 5.409 | 5.409 | 9,034 | -0.04(-0.68%) |
| Jan 26, 2005 | 5.393 | 5.473 | 5.356 | 5.446 | 28,419 | +0.07(+1.28%) |
| Jan 25, 2005 | 5.345 | 5.393 | 5.345 | 5.377 | 17,880 | -0.03(-0.49%) |
| Jan 24, 2005 | 5.287 | 5.404 | 5.281 | 5.404 | 27,102 | +0.12(+2.21%) |
| Jan 21, 2005 | 5.435 | 5.504 | 5.287 | 5.287 | 74,155 | -0.10(-1.78%) |
| Jan 20, 2005 | 5.297 | 5.382 | 5.297 | 5.382 | 11,669 | +0.09(+1.71%) |
| Jan 19, 2005 | 5.244 | 5.292 | 5.244 | 5.292 | 22,961 | +0.01(+0.10%) |
| Jan 18, 2005 | 5.255 | 5.287 | 5.255 | 5.287 | 25,973 | +0.03(+0.51%) |
| Jan 14, 2005 | 5.297 | 5.297 | 5.260 | 5.260 | 5,834 | -0.06(-1.10%) |
| Jan 13, 2005 | 5.297 | 5.319 | 5.265 | 5.319 | 9,975 | +0.03(+0.50%) |
| Jan 12, 2005 | 5.239 | 5.292 | 5.239 | 5.292 | 6,210 | +0.01(+0.20%) |
| Jan 11, 2005 | 5.265 | 5.281 | 5.265 | 5.281 | 2,823 | +0.01(+0.20%) |
| Jan 10, 2005 | 5.260 | 5.292 | 5.260 | 5.271 | 12,421 | -0.01(-0.20%) |
| Jan 07, 2005 | 5.244 | 5.281 | 5.244 | 5.281 | 6,587 | +0.04(+0.81%) |
| Jan 06, 2005 | 5.233 | 5.244 | 5.233 | 5.239 | 8,469 | +0.01(+0.10%) |
| Jan 05, 2005 | 5.202 | 5.233 | 5.191 | 5.233 | 33,501 | +0.03(+0.51%) |
| Jan 04, 2005 | 5.233 | 5.233 | 5.186 | 5.207 | 26,537 | -0.01(-0.20%) |
| Jan 03, 2005 | 5.233 | 5.260 | 5.212 | 5.218 | 20,703 | -0.03(-0.61%) |
| Dec 31, 2004 | 5.196 | 5.313 | 5.180 | 5.249 | 50,440 | +0.03(+0.51%) |
| Dec 30, 2004 | 5.212 | 5.244 | 5.191 | 5.223 | 38,206 | -0.01(-0.20%) |
| Dec 29, 2004 | 5.271 | 5.271 | 5.233 | 5.233 | 7,152 | -0.02(-0.40%) |
| Dec 28, 2004 | 5.223 | 5.260 | 5.223 | 5.255 | 18,444 | +0.03(+0.51%) |
| Dec 27, 2004 | 5.223 | 5.255 | 5.223 | 5.228 | 12,045 | +0.00(+0.00%) |
| Dec 23, 2004 | 5.223 | 5.228 | 5.223 | 5.228 | 4,328 | -0.03(-0.51%) |
| Dec 22, 2004 | 5.340 | 5.340 | 5.255 | 5.255 | 25,784 | -0.09(-1.69%) |
| Dec 21, 2004 | 5.319 | 5.345 | 5.265 | 5.345 | 23,526 | +0.09(+1.62%) |
| Dec 20, 2004 | 5.265 | 5.287 | 5.260 | 5.260 | 22,208 | +0.00(+0.00%) |
| Dec 17, 2004 | 5.356 | 5.356 | 5.260 | 5.260 | 53,828 | -0.04(-0.80%) |
| Dec 16, 2004 | 5.276 | 5.361 | 5.264 | 5.303 | 29,737 | +0.04(+0.71%) |
| Dec 15, 2004 | 5.271 | 5.303 | 5.244 | 5.265 | 14,304 | +0.00(+0.00%) |
| Dec 14, 2004 | 5.303 | 5.303 | 5.265 | 5.265 | 6,775 | -0.07(-1.39%) |
| Dec 13, 2004 | 5.271 | 5.340 | 5.271 | 5.340 | 18,068 | +0.03(+0.60%) |
| Dec 10, 2004 | 5.345 | 5.345 | 5.297 | 5.308 | 13,739 | -0.08(-1.48%) |
| Dec 09, 2004 | 5.393 | 5.446 | 5.372 | 5.388 | 30,678 | +0.01(+0.20%) |
| Dec 08, 2004 | 5.361 | 5.404 | 5.361 | 5.377 | 9,598 | -0.01(-0.10%) |
| Dec 07, 2004 | 5.313 | 5.382 | 5.308 | 5.382 | 15,621 | +0.08(+1.50%) |
| Dec 06, 2004 | 5.239 | 5.313 | 5.223 | 5.303 | 13,362 | +0.09(+1.73%) |
| Dec 03, 2004 | 5.233 | 5.233 | 5.207 | 5.212 | 7,152 | +0.01(+0.10%) |
| Dec 02, 2004 | 5.255 | 5.260 | 5.202 | 5.207 | 71,520 | -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
- 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
- Employees at Alabama Mercedes plants vote 56% against union, slowing UAW effort in South
- Stock market today: Wall Street drifts higher; Dow has its first close above 40,000
- Police conclude investigation into suicide of Boeing whistleblower
- Federal judge hears challenges to NYC's fee for drivers into Manhattan
- Closing prices for crude oil, gold and other commodities
- Witness at Sen. Bob Menendez's bribery trial says meat-export monopoly made costs soar
- Vindicated by Supreme Court, CFPB director says bureau will add staff, consider new rules on banks
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
- 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
- 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.