Nuveen Municipal Income Fd Inc (NY: NMI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2005 | 5.350 | 5.361 | 5.271 | 5.329 | 36,324 | -0.01(-0.20%) |
| Apr 28, 2005 | 5.287 | 5.340 | 5.287 | 5.340 | 13,739 | +0.08(+1.52%) |
| Apr 27, 2005 | 5.233 | 5.260 | 5.223 | 5.260 | 22,961 | +0.03(+0.51%) |
| Apr 26, 2005 | 5.287 | 5.303 | 5.233 | 5.233 | 21,079 | -0.04(-0.71%) |
| Apr 25, 2005 | 5.329 | 5.361 | 5.265 | 5.271 | 16,938 | -0.03(-0.50%) |
| Apr 22, 2005 | 5.313 | 5.329 | 5.297 | 5.297 | 9,975 | +0.02(+0.30%) |
| Apr 21, 2005 | 5.308 | 5.382 | 5.281 | 5.281 | 21,079 | -0.03(-0.50%) |
| Apr 20, 2005 | 5.228 | 5.313 | 5.218 | 5.308 | 17,315 | -0.02(-0.30%) |
| Apr 19, 2005 | 5.297 | 5.324 | 5.297 | 5.324 | 3,199 | +0.05(+1.01%) |
| Apr 18, 2005 | 5.196 | 5.303 | 5.196 | 5.271 | 35,948 | +0.09(+1.64%) |
| Apr 15, 2005 | 5.233 | 5.313 | 5.186 | 5.186 | 45,358 | -0.04(-0.71%) |
| Apr 14, 2005 | 5.244 | 5.260 | 5.207 | 5.223 | 26,725 | +0.01(+0.20%) |
| Apr 13, 2005 | 5.255 | 5.260 | 5.212 | 5.212 | 13,739 | -0.02(-0.41%) |
| Apr 12, 2005 | 5.255 | 5.255 | 5.175 | 5.233 | 40,465 | -0.03(-0.51%) |
| Apr 11, 2005 | 5.271 | 5.278 | 5.218 | 5.260 | 11,480 | +0.04(+0.81%) |
| Apr 08, 2005 | 5.265 | 5.265 | 5.218 | 5.218 | 11,480 | -0.04(-0.81%) |
| Apr 07, 2005 | 5.292 | 5.319 | 5.260 | 5.260 | 15,433 | -0.03(-0.60%) |
| Apr 06, 2005 | 5.260 | 5.292 | 5.260 | 5.292 | 3,764 | +0.02(+0.40%) |
| Apr 05, 2005 | 5.292 | 5.345 | 5.265 | 5.271 | 30,301 | -0.07(-1.29%) |
| Apr 04, 2005 | 5.393 | 5.393 | 5.324 | 5.340 | 7,716 | -0.03(-0.49%) |
| Apr 01, 2005 | 5.334 | 5.372 | 5.281 | 5.366 | 15,056 | +0.09(+1.61%) |
| Mar 31, 2005 | 5.287 | 5.287 | 5.281 | 5.281 | 2,258 | +0.05(+0.91%) |
| Mar 30, 2005 | 5.297 | 5.334 | 5.212 | 5.233 | 18,444 | -0.06(-1.10%) |
| Mar 29, 2005 | 5.281 | 5.292 | 5.244 | 5.292 | 17,315 | +0.05(+1.01%) |
| Mar 28, 2005 | 5.244 | 5.244 | 5.233 | 5.239 | 10,539 | +0.03(+0.61%) |
| Mar 24, 2005 | 5.218 | 5.287 | 5.170 | 5.207 | 16,938 | +0.00(+0.00%) |
| Mar 23, 2005 | 5.207 | 5.207 | 5.117 | 5.207 | 20,326 | -0.01(-0.20%) |
| Mar 22, 2005 | 5.324 | 5.324 | 5.218 | 5.218 | 38,018 | -0.11(-2.00%) |
| Mar 21, 2005 | 5.329 | 5.334 | 5.324 | 5.324 | 12,045 | -0.02(-0.40%) |
| Mar 18, 2005 | 5.345 | 5.345 | 5.345 | 5.345 | 0 | +0.00(+0.00%) |
| Mar 17, 2005 | 5.398 | 5.398 | 5.324 | 5.345 | 9,975 | -0.03(-0.59%) |
| Mar 16, 2005 | 5.329 | 5.382 | 5.324 | 5.377 | 20,138 | +0.05(+0.90%) |
| Mar 15, 2005 | 5.340 | 5.404 | 5.319 | 5.329 | 22,397 | +0.01(+0.10%) |
| Mar 14, 2005 | 5.313 | 5.350 | 5.297 | 5.324 | 26,725 | +0.01(+0.20%) |
| Mar 11, 2005 | 5.303 | 5.319 | 5.296 | 5.313 | 8,469 | -0.01(-0.20%) |
| Mar 10, 2005 | 5.329 | 5.345 | 5.313 | 5.324 | 14,868 | +0.01(+0.20%) |
| Mar 09, 2005 | 5.361 | 5.361 | 5.313 | 5.313 | 15,997 | -0.10(-1.86%) |
| Mar 08, 2005 | 5.404 | 5.414 | 5.404 | 5.414 | 13,362 | +0.02(+0.39%) |
| Mar 07, 2005 | 5.366 | 5.404 | 5.366 | 5.393 | 18,821 | +0.03(+0.50%) |
| Mar 04, 2005 | 5.334 | 5.404 | 5.334 | 5.366 | 36,136 | +0.03(+0.60%) |
| Mar 03, 2005 | 5.340 | 5.340 | 5.313 | 5.334 | 5,646 | +0.01(+0.10%) |
| Mar 02, 2005 | 5.334 | 5.340 | 5.319 | 5.329 | 7,904 | -0.01(-0.10%) |
| Mar 01, 2005 | 5.366 | 5.366 | 5.313 | 5.334 | 25,596 | -0.04(-0.69%) |
| 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%) |
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
- Billionaire rains cash on UMass graduates to tune of $1,000 each, but says they must give half away
- Bankruptcy judge approves Genesis Global plan to refund $3 billion to creditors, crypto customers
- Haiti's main international airport reopens nearly three months after gang violence forced it closed
- Senate report finds parts made with China's forced labor in cars by BMW, Jaguar Land Rover and VW
- Closing prices for crude oil, gold and other commodities
- Stock market today: Wall Street drifts around its records in quiet, mixed trading
- Kosovo shuts 6 Serb bank branches over use of the dinar currency in a move that could raise tensions
- Microsoft's AI chatbot will 'recall' everything you do on a PC
- Sour Patch Kids Oreos? Peeps Pepsi? What's behind the weird flavors popping up on store shelves
- Ivan Boesky, stock trader convicted in insider trading scandal, dead at 87
Most Read
- Target cuts prices on thousands of basic items to lure budget shoppers away from Walmart • Business
- DFL resolves division on permitting and community solar credits in energy legislation • Business
- No one likes shopping for home or auto insurance. Here are tips to make saving less onerous. • Business
- The middle class remains elusive for Native Americans in Minnesota • Business
- World's largest asset manager behind Duluth energy company Allete's $6.2B sale • 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.