Nuveen Municipal Income Fd Inc (NY: NMI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2008 | 5.590 | 5.590 | 5.526 | 5.579 | 8,508 | +0.00(+0.00%) |
| Apr 29, 2008 | 5.590 | 5.606 | 5.579 | 5.579 | 16,124 | -0.02(-0.38%) |
| Apr 28, 2008 | 5.606 | 5.622 | 5.601 | 5.601 | 19,948 | -0.08(-1.49%) |
| Apr 25, 2008 | 5.553 | 5.686 | 5.553 | 5.686 | 32,181 | +0.11(+2.00%) |
| Apr 24, 2008 | 5.543 | 5.574 | 5.531 | 5.574 | 9,221 | +0.02(+0.38%) |
| Apr 23, 2008 | 5.558 | 5.558 | 5.553 | 5.553 | 940 | -0.03(-0.48%) |
| Apr 22, 2008 | 5.563 | 5.579 | 5.537 | 5.579 | 19,948 | +0.01(+0.19%) |
| Apr 21, 2008 | 5.595 | 5.601 | 5.542 | 5.569 | 18,255 | -0.01(-0.10%) |
| Apr 18, 2008 | 5.579 | 5.627 | 5.559 | 5.574 | 22,771 | +0.01(+0.19%) |
| Apr 17, 2008 | 5.500 | 5.563 | 5.500 | 5.563 | 28,982 | +0.07(+1.26%) |
| Apr 16, 2008 | 5.489 | 5.510 | 5.468 | 5.494 | 39,333 | -0.01(-0.10%) |
| Apr 15, 2008 | 5.510 | 5.537 | 5.489 | 5.500 | 36,133 | -0.03(-0.58%) |
| Apr 14, 2008 | 5.521 | 5.531 | 5.515 | 5.531 | 3,575 | -0.02(-0.38%) |
| Apr 11, 2008 | 5.505 | 5.553 | 5.473 | 5.553 | 19,948 | +0.04(+0.67%) |
| Apr 10, 2008 | 5.526 | 5.560 | 5.478 | 5.515 | 16,749 | -0.02(-0.29%) |
| Apr 09, 2008 | 5.526 | 5.558 | 5.526 | 5.531 | 7,904 | +0.01(+0.10%) |
| Apr 08, 2008 | 5.526 | 5.553 | 5.526 | 5.526 | 5,645 | +0.02(+0.39%) |
| Apr 07, 2008 | 5.484 | 5.558 | 5.484 | 5.505 | 24,465 | +0.02(+0.39%) |
| Apr 04, 2008 | 5.462 | 5.484 | 5.462 | 5.484 | 10,727 | +0.02(+0.39%) |
| Apr 03, 2008 | 5.430 | 5.494 | 5.430 | 5.462 | 6,775 | -0.03(-0.58%) |
| Apr 02, 2008 | 5.456 | 5.510 | 5.425 | 5.494 | 30,487 | +0.01(+0.27%) |
| Apr 01, 2008 | 5.441 | 5.510 | 5.441 | 5.479 | 7,527 | +0.01(+0.21%) |
| Mar 31, 2008 | 5.505 | 5.505 | 5.430 | 5.468 | 6,775 | -0.04(-0.68%) |
| Mar 28, 2008 | 5.478 | 5.510 | 5.473 | 5.505 | 31,617 | +0.01(+0.19%) |
| Mar 27, 2008 | 5.500 | 5.521 | 5.484 | 5.494 | 23,148 | -0.02(-0.29%) |
| Mar 26, 2008 | 5.478 | 5.526 | 5.425 | 5.510 | 105,578 | +0.02(+0.35%) |
| Mar 25, 2008 | 5.510 | 5.526 | 5.457 | 5.491 | 26,347 | +0.01(+0.14%) |
| Mar 24, 2008 | 5.478 | 5.547 | 5.425 | 5.484 | 103,132 | +0.01(+0.10%) |
| Mar 21, 2008 | 5.430 | 5.484 | 5.430 | 5.478 | 14,679 | +0.00(+0.00%) |
| Mar 20, 2008 | 5.430 | 5.484 | 5.430 | 5.478 | 14,679 | -0.02(-0.29%) |
| Mar 19, 2008 | 5.441 | 5.494 | 5.436 | 5.494 | 19,610 | +0.01(+0.10%) |
| Mar 18, 2008 | 5.569 | 5.569 | 5.436 | 5.489 | 11,668 | +0.03(+0.49%) |
| Mar 17, 2008 | 5.425 | 5.462 | 5.425 | 5.462 | 16,373 | +0.01(+0.10%) |
| Mar 14, 2008 | 5.473 | 5.473 | 5.399 | 5.457 | 29,923 | -0.03(-0.48%) |
| Mar 13, 2008 | 5.436 | 5.500 | 5.420 | 5.484 | 39,709 | -0.01(-0.19%) |
| Mar 12, 2008 | 5.478 | 5.505 | 5.452 | 5.494 | 6,586 | -0.07(-1.34%) |
| Mar 11, 2008 | 5.500 | 5.579 | 5.500 | 5.569 | 16,749 | +0.01(+0.19%) |
| Mar 10, 2008 | 5.473 | 5.632 | 5.473 | 5.558 | 53,071 | +0.09(+1.65%) |
| Mar 07, 2008 | 5.473 | 5.542 | 5.420 | 5.468 | 20,513 | -0.03(-0.58%) |
| Mar 06, 2008 | 5.542 | 5.569 | 5.468 | 5.500 | 35,757 | -0.11(-1.99%) |
| Mar 05, 2008 | 5.542 | 5.622 | 5.542 | 5.611 | 14,303 | +0.05(+0.86%) |
| Mar 04, 2008 | 5.537 | 5.659 | 5.500 | 5.563 | 40,086 | -0.02(-0.29%) |
| Mar 03, 2008 | 5.345 | 5.579 | 5.345 | 5.579 | 49,119 | -0.01(-0.10%) |
| Feb 29, 2008 | 5.686 | 5.686 | 5.537 | 5.585 | 43,473 | -0.10(-1.68%) |
| Feb 28, 2008 | 5.616 | 5.765 | 5.579 | 5.680 | 19,196 | +0.01(+0.09%) |
| Feb 27, 2008 | 5.680 | 5.749 | 5.664 | 5.675 | 30,487 | -0.01(-0.09%) |
| Feb 26, 2008 | 5.574 | 5.744 | 5.574 | 5.680 | 16,937 | +0.05(+0.94%) |
| Feb 25, 2008 | 5.558 | 5.627 | 5.531 | 5.627 | 12,232 | +0.07(+1.24%) |
| Feb 22, 2008 | 5.563 | 5.563 | 5.457 | 5.558 | 24,465 | +0.04(+0.67%) |
| Feb 21, 2008 | 5.579 | 5.675 | 5.521 | 5.521 | 27,288 | -0.11(-1.89%) |
| Feb 20, 2008 | 5.643 | 5.643 | 5.542 | 5.627 | 123,645 | -0.03(-0.47%) |
| Feb 19, 2008 | 5.537 | 5.654 | 5.537 | 5.654 | 38,768 | +0.12(+2.11%) |
| Feb 18, 2008 | 5.489 | 5.553 | 5.367 | 5.537 | 0 | +0.00(+0.00%) |
| Feb 15, 2008 | 5.489 | 5.553 | 5.367 | 5.537 | 37,451 | +0.01(+0.19%) |
| Feb 14, 2008 | 5.659 | 5.903 | 5.404 | 5.526 | 94,851 | -0.16(-2.80%) |
| Feb 13, 2008 | 5.632 | 5.686 | 5.585 | 5.686 | 36,886 | +0.02(+0.38%) |
| Feb 12, 2008 | 5.686 | 5.696 | 5.606 | 5.664 | 39,333 | -0.02(-0.37%) |
| Feb 11, 2008 | 5.632 | 5.686 | 5.632 | 5.686 | 4,328 | +0.03(+0.56%) |
| Feb 08, 2008 | 5.685 | 5.685 | 5.632 | 5.654 | 16,373 | -0.02(-0.28%) |
| Feb 07, 2008 | 5.670 | 5.723 | 5.622 | 5.670 | 28,229 | -0.02(-0.28%) |
| Feb 06, 2008 | 5.659 | 5.686 | 5.648 | 5.686 | 1,505 | +0.00(+0.00%) |
| Feb 05, 2008 | 5.643 | 5.691 | 5.643 | 5.686 | 6,775 | +0.02(+0.28%) |
| Feb 04, 2008 | 5.712 | 5.728 | 5.632 | 5.670 | 26,912 | -0.05(-0.84%) |
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
- Scarlett Johansson says a ChatGPT voice is 'eerily similar' to hers and OpenAI is halting its use
- Corn, millet and ... rooftop solar? Farm family's newest crop shows China's solar ascendancy
- Saudi Arabia's national carrier orders more than 100 new Airbus jets as it ramps up tourism push
- US says cyberattacks against water supplies are rising, and utilities need to do more to stop them
- 2 top Penguin Random House editors leaving amid ongoing changes at publishing house
- University of California academic workers strike to stand up for pro-Palestinian protesters
- New safety rules set training standards for train dispatchers and signal repairmen
- Uber and Lyft say they won't leave Minnesota after all â and drivers are getting a raise
- The White House says FDIC chairman to step down following report on agency's toxic workplace culture
- Microsoft's AI chatbot will 'recall' everything you do on a PC
Most Read
- Target cuts prices on thousands of basic items to lure budget shoppers away from Walmart • Business
- No one likes shopping for home or auto insurance. Here are tips to make saving less onerous. • Business
- DFL resolves division on permitting and community solar credits in energy legislation • Business
- Minnesotans among least likely to climb income ladder in U.S. • Business
- 'Peer specialists' emerge to support patients amid constrained mental health care access • 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.