Nuveen Municipal Income Fd Inc (NY: NMI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2007 | 5.829 | 5.829 | 5.765 | 5.776 | 12,421 | -0.04(-0.64%) |
| Apr 27, 2007 | 5.776 | 5.813 | 5.771 | 5.813 | 18,819 | +0.05(+0.83%) |
| Apr 26, 2007 | 5.808 | 5.813 | 5.744 | 5.765 | 10,162 | -0.04(-0.73%) |
| Apr 25, 2007 | 5.744 | 5.813 | 5.744 | 5.808 | 23,901 | +0.06(+1.02%) |
| Apr 24, 2007 | 5.765 | 5.776 | 5.749 | 5.749 | 9,033 | +0.01(+0.09%) |
| Apr 23, 2007 | 5.776 | 5.776 | 5.744 | 5.744 | 5,457 | -0.01(-0.18%) |
| Apr 20, 2007 | 5.717 | 5.771 | 5.717 | 5.755 | 3,011 | +0.00(+0.00%) |
| Apr 19, 2007 | 5.717 | 5.781 | 5.696 | 5.755 | 28,982 | -0.01(-0.09%) |
| Apr 18, 2007 | 5.739 | 5.765 | 5.739 | 5.760 | 14,867 | -0.01(-0.18%) |
| Apr 17, 2007 | 5.765 | 5.808 | 5.765 | 5.771 | 10,350 | +0.01(+0.18%) |
| Apr 16, 2007 | 5.765 | 5.765 | 5.755 | 5.760 | 10,727 | -0.01(-0.09%) |
| Apr 13, 2007 | 5.808 | 5.808 | 5.765 | 5.765 | 9,598 | -0.01(-0.09%) |
| Apr 12, 2007 | 5.786 | 5.787 | 5.771 | 5.771 | 11,480 | -0.01(-0.18%) |
| Apr 11, 2007 | 5.845 | 5.845 | 5.776 | 5.781 | 5,457 | -0.06(-1.09%) |
| Apr 10, 2007 | 5.834 | 5.861 | 5.808 | 5.845 | 15,620 | +0.03(+0.46%) |
| Apr 09, 2007 | 5.829 | 5.834 | 5.818 | 5.818 | 4,516 | -0.01(-0.18%) |
| Apr 05, 2007 | 5.829 | 5.850 | 5.802 | 5.829 | 10,162 | +0.00(+0.00%) |
| Apr 04, 2007 | 5.813 | 5.829 | 5.813 | 5.829 | 5,081 | +0.00(+0.00%) |
| Apr 03, 2007 | 5.829 | 5.829 | 5.808 | 5.829 | 7,151 | +0.02(+0.37%) |
| Apr 02, 2007 | 5.829 | 5.829 | 5.802 | 5.808 | 4,893 | +0.01(+0.18%) |
| Mar 30, 2007 | 5.845 | 5.845 | 5.792 | 5.797 | 11,668 | -0.03(-0.46%) |
| Mar 29, 2007 | 5.871 | 5.871 | 5.824 | 5.824 | 16,749 | -0.03(-0.45%) |
| Mar 28, 2007 | 5.813 | 5.850 | 5.813 | 5.850 | 11,856 | +0.04(+0.64%) |
| Mar 27, 2007 | 5.792 | 5.818 | 5.771 | 5.813 | 10,350 | -0.02(-0.36%) |
| Mar 26, 2007 | 5.776 | 5.840 | 5.771 | 5.834 | 6,775 | +0.07(+1.20%) |
| Mar 23, 2007 | 5.781 | 5.840 | 5.765 | 5.765 | 23,148 | -0.01(-0.18%) |
| Mar 22, 2007 | 5.776 | 5.813 | 5.776 | 5.776 | 4,893 | -0.02(-0.34%) |
| Mar 21, 2007 | 5.771 | 5.824 | 5.771 | 5.796 | 5,834 | +0.00(+0.06%) |
| Mar 20, 2007 | 5.771 | 5.877 | 5.771 | 5.792 | 24,277 | -0.03(-0.46%) |
| Mar 19, 2007 | 5.818 | 5.824 | 5.813 | 5.818 | 3,575 | +0.01(+0.09%) |
| Mar 16, 2007 | 5.919 | 5.919 | 5.813 | 5.813 | 10,727 | -0.01(-0.18%) |
| Mar 15, 2007 | 5.845 | 5.893 | 5.813 | 5.824 | 22,019 | -0.05(-0.81%) |
| Mar 14, 2007 | 5.871 | 5.871 | 5.871 | 5.871 | 0 | +0.00(+0.00%) |
| Mar 13, 2007 | 5.797 | 5.871 | 5.744 | 5.871 | 9,033 | +0.01(+0.09%) |
| Mar 12, 2007 | 5.871 | 5.871 | 5.861 | 5.866 | 2,070 | +0.05(+0.82%) |
| Mar 09, 2007 | 5.818 | 5.818 | 5.818 | 5.818 | 188 | -0.03(-0.45%) |
| Mar 08, 2007 | 5.978 | 5.978 | 5.845 | 5.845 | 42,720 | +0.02(+0.27%) |
| Mar 07, 2007 | 5.898 | 5.898 | 5.765 | 5.829 | 25,218 | -0.07(-1.17%) |
| Mar 06, 2007 | 5.845 | 5.898 | 5.845 | 5.898 | 14,491 | +0.03(+0.45%) |
| Mar 05, 2007 | 5.818 | 5.871 | 5.818 | 5.871 | 9,786 | +0.05(+0.82%) |
| Mar 02, 2007 | 5.856 | 5.856 | 5.824 | 5.824 | 1,317 | +0.00(+0.00%) |
| Mar 01, 2007 | 5.818 | 5.850 | 5.818 | 5.824 | 11,103 | +0.03(+0.46%) |
| Feb 28, 2007 | 5.781 | 5.808 | 5.771 | 5.797 | 7,904 | +0.01(+0.09%) |
| Feb 27, 2007 | 5.786 | 5.829 | 5.786 | 5.792 | 22,019 | -0.03(-0.46%) |
| Feb 26, 2007 | 5.792 | 5.834 | 5.755 | 5.818 | 13,173 | +0.04(+0.74%) |
| Feb 23, 2007 | 5.760 | 5.776 | 5.744 | 5.776 | 16,184 | -0.01(-0.09%) |
| Feb 22, 2007 | 5.776 | 5.781 | 5.771 | 5.781 | 9,409 | +0.03(+0.55%) |
| Feb 21, 2007 | 5.771 | 5.771 | 5.749 | 5.749 | 13,738 | -0.01(-0.09%) |
| Feb 20, 2007 | 5.765 | 5.808 | 5.755 | 5.755 | 16,184 | +0.01(+0.18%) |
| Feb 16, 2007 | 5.739 | 5.760 | 5.739 | 5.744 | 5,645 | +0.01(+0.19%) |
| Feb 15, 2007 | 5.733 | 5.733 | 5.733 | 5.733 | 752 | +0.01(+0.09%) |
| Feb 14, 2007 | 5.723 | 5.733 | 5.723 | 5.728 | 9,974 | +0.01(+0.19%) |
| Feb 13, 2007 | 5.733 | 5.744 | 5.717 | 5.717 | 19,309 | -0.05(-0.83%) |
| Feb 12, 2007 | 5.786 | 5.786 | 5.749 | 5.765 | 18,819 | -0.02(-0.37%) |
| Feb 09, 2007 | 5.771 | 5.786 | 5.760 | 5.786 | 23,336 | +0.01(+0.09%) |
| Feb 08, 2007 | 5.829 | 5.829 | 5.781 | 5.781 | 22,583 | -0.02(-0.37%) |
| Feb 07, 2007 | 5.808 | 5.829 | 5.802 | 5.802 | 12,609 | +0.01(+0.18%) |
| Feb 06, 2007 | 5.824 | 5.834 | 5.792 | 5.792 | 22,207 | -0.01(-0.18%) |
| Feb 05, 2007 | 5.802 | 5.808 | 5.765 | 5.802 | 12,044 | +0.03(+0.46%) |
| Feb 02, 2007 | 5.771 | 5.818 | 5.771 | 5.776 | 26,159 | -0.02(-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
- Alabama Mercedes employees overwhelmingly vote against joining union, slowing UAW effort in South
- Closing prices for crude oil, gold and other commodities
- Bike shops boomed early in the pandemic. It's been a bumpy ride for most ever since
- Boeing shareholders approve CEO's compensation as company faces investigations, possible prosecution
- Frontier Airlines, stuck in a money-losing slump, is dumping change fees and making other moves
- New endangered listing for rare lizard could slow oil and gas drilling in New Mexico and West Texas
- Stock market today: Dow finishes above 40,000 to cap Wall Street's latest winning week
- In Brazil's flooded south, a secret mission to recover thousands of guns from an airport
- 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
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.