Nuveen Municipal Income Fd Inc (NY: NMI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2004 | 5.308 | 5.308 | 5.308 | 5.308 | 1,505 | +0.01(+0.10%) |
| Aug 30, 2004 | 5.319 | 5.324 | 5.303 | 5.303 | 1,881 | +0.04(+0.71%) |
| Aug 27, 2004 | 5.255 | 5.271 | 5.229 | 5.266 | 5,269 | +0.06(+1.12%) |
| Aug 26, 2004 | 5.186 | 5.303 | 5.186 | 5.207 | 31,240 | -0.03(-0.61%) |
| Aug 25, 2004 | 5.244 | 5.266 | 5.207 | 5.239 | 9,786 | +0.05(+1.02%) |
| Aug 24, 2004 | 5.260 | 5.260 | 5.170 | 5.186 | 22,583 | -0.08(-1.51%) |
| Aug 23, 2004 | 5.287 | 5.314 | 5.266 | 5.266 | 10,915 | -0.05(-0.90%) |
| Aug 20, 2004 | 5.303 | 5.335 | 5.303 | 5.314 | 10,350 | +0.01(+0.20%) |
| Aug 19, 2004 | 5.303 | 5.303 | 5.276 | 5.303 | 6,022 | -0.01(-0.20%) |
| Aug 18, 2004 | 5.175 | 5.420 | 5.175 | 5.314 | 42,532 | +0.12(+2.25%) |
| Aug 17, 2004 | 5.229 | 5.234 | 5.197 | 5.197 | 3,199 | -0.03(-0.61%) |
| Aug 16, 2004 | 5.175 | 5.229 | 5.170 | 5.229 | 8,280 | +0.00(+0.00%) |
| Aug 13, 2004 | 5.186 | 5.229 | 5.159 | 5.229 | 18,066 | +0.06(+1.23%) |
| Aug 12, 2004 | 5.186 | 5.186 | 5.165 | 5.165 | 8,092 | -0.03(-0.61%) |
| Aug 11, 2004 | 5.218 | 5.287 | 5.181 | 5.197 | 28,041 | -0.02(-0.41%) |
| Aug 10, 2004 | 5.223 | 5.239 | 5.218 | 5.218 | 4,328 | -0.04(-0.71%) |
| Aug 09, 2004 | 5.255 | 5.260 | 5.223 | 5.255 | 21,830 | +0.04(+0.71%) |
| Aug 06, 2004 | 5.128 | 5.234 | 5.128 | 5.218 | 25,971 | +0.11(+2.08%) |
| Aug 05, 2004 | 5.122 | 5.122 | 5.080 | 5.112 | 4,893 | -0.02(-0.31%) |
| Aug 04, 2004 | 5.117 | 5.149 | 5.101 | 5.128 | 18,255 | -0.04(-0.72%) |
| Aug 03, 2004 | 5.191 | 5.191 | 5.128 | 5.165 | 21,078 | -0.03(-0.51%) |
| Aug 02, 2004 | 5.101 | 5.202 | 5.069 | 5.191 | 18,631 | +0.10(+1.88%) |
| Jul 30, 2004 | 5.074 | 5.096 | 5.053 | 5.096 | 29,923 | +0.05(+0.95%) |
| Jul 29, 2004 | 5.021 | 5.048 | 5.021 | 5.048 | 4,140 | +0.02(+0.32%) |
| Jul 28, 2004 | 5.032 | 5.032 | 5.032 | 5.032 | 376 | +0.00(+0.00%) |
| Jul 27, 2004 | 5.048 | 5.048 | 5.005 | 5.032 | 29,546 | -0.01(-0.21%) |
| Jul 26, 2004 | 5.043 | 5.043 | 5.043 | 5.043 | 0 | +0.00(+0.00%) |
| Jul 23, 2004 | 4.989 | 5.043 | 4.989 | 5.043 | 13,362 | +0.06(+1.28%) |
| Jul 22, 2004 | 5.037 | 5.037 | 4.979 | 4.979 | 37,263 | -0.04(-0.85%) |
| Jul 21, 2004 | 5.053 | 5.053 | 4.979 | 5.021 | 14,491 | -0.06(-1.15%) |
| Jul 20, 2004 | 5.096 | 5.101 | 5.048 | 5.080 | 12,232 | -0.02(-0.42%) |
| Jul 19, 2004 | 5.085 | 5.112 | 5.048 | 5.101 | 31,428 | +0.03(+0.52%) |
| Jul 16, 2004 | 5.069 | 5.074 | 5.069 | 5.074 | 2,446 | -0.01(-0.21%) |
| Jul 15, 2004 | 5.096 | 5.096 | 5.080 | 5.085 | 9,033 | -0.03(-0.62%) |
| Jul 14, 2004 | 5.181 | 5.207 | 5.117 | 5.117 | 16,373 | -0.11(-2.13%) |
| Jul 13, 2004 | 5.154 | 5.260 | 5.101 | 5.229 | 26,724 | +0.10(+1.86%) |
| Jul 12, 2004 | 5.154 | 5.154 | 5.101 | 5.133 | 14,491 | +0.03(+0.62%) |
| Jul 09, 2004 | 5.101 | 5.276 | 5.101 | 5.101 | 15,243 | +0.00(+0.00%) |
| Jul 08, 2004 | 5.096 | 5.101 | 5.090 | 5.101 | 4,328 | +0.00(+0.00%) |
| Jul 07, 2004 | 5.048 | 5.101 | 5.048 | 5.101 | 14,303 | +0.04(+0.73%) |
| Jul 06, 2004 | 5.064 | 5.064 | 5.048 | 5.064 | 14,114 | -0.04(-0.73%) |
| Jul 02, 2004 | 5.037 | 5.101 | 5.037 | 5.101 | 13,738 | +0.10(+2.02%) |
| Jul 01, 2004 | 5.053 | 5.064 | 4.995 | 5.000 | 12,985 | -0.04(-0.74%) |
| Jun 30, 2004 | 5.000 | 5.059 | 4.958 | 5.037 | 27,476 | -0.01(-0.21%) |
| Jun 29, 2004 | 5.016 | 5.048 | 5.016 | 5.048 | 2,258 | +0.01(+0.11%) |
| Jun 28, 2004 | 5.021 | 5.074 | 5.021 | 5.043 | 15,432 | -0.03(-0.63%) |
| Jun 25, 2004 | 5.048 | 5.074 | 5.005 | 5.074 | 16,373 | -0.01(-0.10%) |
| Jun 24, 2004 | 5.069 | 5.128 | 5.069 | 5.080 | 19,196 | +0.02(+0.31%) |
| Jun 23, 2004 | 5.037 | 5.064 | 5.005 | 5.064 | 24,465 | +0.03(+0.53%) |
| Jun 22, 2004 | 5.037 | 5.037 | 5.011 | 5.037 | 40,086 | +0.06(+1.17%) |
| Jun 21, 2004 | 4.899 | 4.995 | 4.899 | 4.979 | 16,184 | +0.05(+0.97%) |
| Jun 18, 2004 | 4.888 | 4.936 | 4.888 | 4.931 | 38,768 | +0.02(+0.43%) |
| Jun 17, 2004 | 4.846 | 4.915 | 4.846 | 4.910 | 14,679 | +0.05(+1.09%) |
| Jun 16, 2004 | 4.936 | 4.936 | 4.857 | 4.857 | 6,775 | -0.11(-2.14%) |
| Jun 15, 2004 | 4.894 | 4.963 | 4.894 | 4.963 | 23,336 | +0.11(+2.19%) |
| Jun 14, 2004 | 4.915 | 4.915 | 4.857 | 4.857 | 23,336 | -0.04(-0.76%) |
| Jun 10, 2004 | 4.878 | 4.894 | 4.873 | 4.894 | 14,303 | +0.01(+0.22%) |
| Jun 09, 2004 | 4.931 | 4.931 | 4.873 | 4.883 | 34,251 | -0.06(-1.18%) |
| Jun 08, 2004 | 4.968 | 4.968 | 4.942 | 4.942 | 17,125 | -0.03(-0.53%) |
| Jun 07, 2004 | 4.968 | 4.968 | 4.942 | 4.968 | 19,760 | +0.02(+0.32%) |
| Jun 04, 2004 | 4.968 | 4.995 | 4.952 | 4.952 | 20,889 | -0.01(-0.21%) |
| Jun 03, 2004 | 5.000 | 5.005 | 4.952 | 4.963 | 22,583 | -0.03(-0.53%) |
| Jun 02, 2004 | 4.963 | 5.016 | 4.920 | 4.989 | 57,588 | +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
- 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
- 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
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
- Minnesotans among least likely to climb income ladder in U.S. • 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.