Nuveen Municipal Income Fd Inc (NY: NMI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2022 | 8.669 | 8.807 | 8.659 | 8.696 | 8,802 | -0.02(-0.21%) |
| Apr 28, 2022 | 8.678 | 8.809 | 8.567 | 8.715 | 55,946 | -0.01(-0.11%) |
| Apr 27, 2022 | 8.770 | 8.779 | 8.674 | 8.724 | 28,678 | -0.05(-0.53%) |
| Apr 26, 2022 | 8.770 | 8.825 | 8.770 | 8.770 | 17,813 | -0.01(-0.10%) |
| Apr 25, 2022 | 8.779 | 8.789 | 8.770 | 8.779 | 7,641 | -0.03(-0.31%) |
| Apr 22, 2022 | 8.798 | 8.844 | 8.770 | 8.807 | 34,906 | -0.04(-0.42%) |
| Apr 21, 2022 | 8.835 | 8.862 | 8.798 | 8.844 | 24,277 | -0.02(-0.21%) |
| Apr 20, 2022 | 8.835 | 8.885 | 8.825 | 8.862 | 12,745 | +0.09(+1.05%) |
| Apr 19, 2022 | 8.816 | 8.853 | 8.770 | 8.770 | 27,947 | -0.07(-0.83%) |
| Apr 18, 2022 | 8.872 | 8.938 | 8.816 | 8.844 | 49,751 | -0.03(-0.31%) |
| Apr 14, 2022 | 8.955 | 8.955 | 8.872 | 8.872 | 35,444 | -0.11(-1.23%) |
| Apr 13, 2022 | 8.982 | 9.021 | 8.973 | 8.982 | 18,006 | -0.05(-0.56%) |
| Apr 12, 2022 | 9.042 | 9.080 | 9.023 | 9.033 | 19,452 | -0.02(-0.20%) |
| Apr 11, 2022 | 9.033 | 9.097 | 9.033 | 9.051 | 20,296 | +0.01(+0.10%) |
| Apr 08, 2022 | 9.042 | 9.116 | 9.023 | 9.042 | 21,849 | -0.03(-0.30%) |
| Apr 07, 2022 | 9.079 | 9.089 | 9.060 | 9.070 | 6,111 | -0.01(-0.10%) |
| Apr 06, 2022 | 9.102 | 9.104 | 9.079 | 9.079 | 9,709 | -0.04(-0.40%) |
| Apr 05, 2022 | 9.162 | 9.244 | 9.106 | 9.116 | 34,829 | -0.11(-1.18%) |
| Apr 04, 2022 | 9.244 | 9.299 | 9.208 | 9.224 | 15,303 | -0.04(-0.42%) |
| Apr 01, 2022 | 9.254 | 9.263 | 9.208 | 9.263 | 15,493 | +0.04(+0.42%) |
| Mar 31, 2022 | 9.152 | 9.244 | 9.152 | 9.224 | 8,202 | +0.07(+0.78%) |
| Mar 30, 2022 | 9.106 | 9.189 | 9.106 | 9.152 | 21,923 | +0.05(+0.51%) |
| Mar 29, 2022 | 9.088 | 9.125 | 9.079 | 9.106 | 11,603 | +0.02(+0.22%) |
| Mar 28, 2022 | 9.170 | 9.170 | 9.051 | 9.086 | 15,516 | -0.01(-0.12%) |
| Mar 25, 2022 | 9.171 | 9.171 | 9.033 | 9.097 | 45,053 | -0.08(-0.82%) |
| Mar 24, 2022 | 9.198 | 9.198 | 9.143 | 9.173 | 27,722 | -0.05(-0.58%) |
| Mar 23, 2022 | 9.208 | 9.236 | 9.208 | 9.226 | 10,590 | -0.01(-0.10%) |
| Mar 22, 2022 | 9.244 | 9.254 | 9.212 | 9.235 | 12,815 | +0.02(+0.20%) |
| Mar 21, 2022 | 9.208 | 9.229 | 9.208 | 9.217 | 14,163 | +0.00(+0.00%) |
| Mar 18, 2022 | 9.217 | 9.263 | 9.208 | 9.217 | 23,448 | -0.01(-0.10%) |
| Mar 17, 2022 | 9.276 | 9.373 | 9.226 | 9.226 | 76,218 | +0.04(+0.40%) |
| Mar 16, 2022 | 9.208 | 9.272 | 9.189 | 9.189 | 20,064 | -0.02(-0.20%) |
| Mar 15, 2022 | 9.244 | 9.278 | 9.199 | 9.208 | 26,334 | -0.03(-0.30%) |
| Mar 14, 2022 | 9.272 | 9.280 | 9.208 | 9.235 | 39,305 | -0.09(-0.92%) |
| Mar 11, 2022 | 9.284 | 9.321 | 9.266 | 9.321 | 11,926 | +0.05(+0.50%) |
| Mar 10, 2022 | 9.275 | 9.307 | 9.238 | 9.275 | 27,678 | -0.11(-1.17%) |
| Mar 09, 2022 | 9.431 | 9.468 | 9.330 | 9.385 | 22,561 | -0.09(-0.97%) |
| Mar 08, 2022 | 9.505 | 9.505 | 9.413 | 9.477 | 13,395 | -0.05(-0.48%) |
| Mar 07, 2022 | 9.670 | 9.670 | 9.514 | 9.523 | 5,951 | -0.16(-1.61%) |
| Mar 04, 2022 | 9.679 | 9.688 | 9.661 | 9.679 | 4,271 | +0.00(+0.00%) |
| Mar 03, 2022 | 9.688 | 9.762 | 9.642 | 9.679 | 9,442 | +0.05(+0.48%) |
| Mar 02, 2022 | 9.633 | 9.693 | 9.514 | 9.633 | 18,166 | -0.04(-0.38%) |
| Mar 01, 2022 | 9.550 | 9.670 | 9.550 | 9.670 | 15,458 | +0.14(+1.44%) |
| Feb 28, 2022 | 9.440 | 9.540 | 9.440 | 9.532 | 6,840 | +0.03(+0.29%) |
| Feb 25, 2022 | 9.468 | 9.569 | 9.468 | 9.505 | 34,714 | +0.07(+0.78%) |
| Feb 24, 2022 | 9.385 | 9.504 | 9.266 | 9.431 | 49,820 | +0.02(+0.20%) |
| Feb 23, 2022 | 9.440 | 9.488 | 9.413 | 9.413 | 19,466 | -0.05(-0.49%) |
| Feb 22, 2022 | 9.459 | 9.578 | 9.459 | 9.459 | 16,580 | -0.06(-0.58%) |
| Feb 18, 2022 | 9.514 | 0 | +0.01(+0.10%) | |||
| Feb 17, 2022 | 9.514 | 9.595 | 9.496 | 9.505 | 18,223 | -0.02(-0.19%) |
| Feb 16, 2022 | 9.495 | 9.560 | 9.477 | 9.523 | 29,203 | +0.05(+0.48%) |
| Feb 15, 2022 | 9.449 | 9.583 | 9.449 | 9.477 | 13,676 | +0.01(+0.10%) |
| Feb 14, 2022 | 9.642 | 9.642 | 9.431 | 9.468 | 72,275 | -0.17(-1.74%) |
| Feb 11, 2022 | 9.682 | 9.701 | 9.627 | 9.636 | 34,997 | -0.06(-0.66%) |
| Feb 10, 2022 | 9.801 | 9.814 | 9.627 | 9.700 | 42,960 | -0.11(-1.12%) |
| Feb 09, 2022 | 9.819 | 9.833 | 9.801 | 9.810 | 35,404 | +0.00(+0.00%) |
| Feb 08, 2022 | 9.828 | 9.837 | 9.801 | 9.810 | 10,210 | -0.03(-0.28%) |
| Feb 07, 2022 | 9.801 | 9.846 | 9.801 | 9.837 | 12,254 | +0.03(+0.28%) |
| Feb 04, 2022 | 9.801 | 9.836 | 9.801 | 9.810 | 41,756 | -0.01(-0.09%) |
| Feb 03, 2022 | 9.801 | 9.819 | 47,207 | -0.02(-0.19%) | ||
| Feb 02, 2022 | 9.892 | 9.962 | 9.810 | 9.837 | 40,819 | -0.03(-0.28%) |
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
- Cambodia's Supreme Court upholds the 2-year prison sentence of a casino strike leader
- Yellen says threats to democracy risk US economic growth, an indirect jab at Trump
- Nippon Steel delays closing of acquisition of US Steel until late this year after US DOJ request
- King Charles' longtime charity celebrates new name and U.S. expansion at New York gala
- Sanctions and a hobbled economy pull the rug out from under Iran's traditional carpet weavers
- A tornado hit an Oklahoma newsroom built in the 1920s. The damage isn't stopping the presses
- As China's Xi Jinping visits Europe, Ukraine, trade and investment are likely to top the agenda
- US jobs report for April will likely point to a slower but still-strong pace of hiring
- E-waste is overflowing landfills. At one sprawling Vietnam market, workers recycle some of it
- Comcast blacks out 15 regional sports networks in contract dispute with distributor
Most Read
- After failed mediation, Timberwolves, Lynx ownership dispute heads to arbitration • Business
- 3M paying back nearly $1M in overpayments improperly deducted from employee paychecks • Business
- Sundaes in Shanghai: Dairy Queen expands global empire • Business
- Eden Prairie refrigeration facility laying off 91 workers • Business
- Life Time goes full wellness, with spa offering weight-loss management, including Ozempic • 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.