Quantcast

Nuveen Taxable Municipal Income Fund Common Shares of Beneficial Interest Historical Stock Prices

NBB 
$19.16
*  
0.15
0.78%
Get NBB Alerts
*Delayed - data as of Dec. 13, 2018 9:47 ET  -  Find a broker to begin trading NBB now
Exchange:NYSE

Community Rating:
View:    NBB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-SEP-2018 TO 12-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:47 19.28 19.16 19.16 19.16 2,054
12/12/2018 19.26 19.4 19.26 19.31 76,947
12/11/2018 19.3 19.35 19.2223 19.29 111,311
12/10/2018 19.26 19.39 19.11 19.31 132,524
12/07/2018 19.14 19.27 19.1 19.21 115,376
12/06/2018 19.23 19.36 19.15 19.17 189,638
12/04/2018 19.04 19.27 19.04 19.2 102,099
12/03/2018 19.03 19.06 18.93 19.02 154,376
11/30/2018 18.78 18.92 18.78 18.89 110,598
11/29/2018 18.82 18.88 18.77 18.77 115,263
11/28/2018 18.75 18.8511 18.71 18.81 99,025
11/27/2018 18.73 18.83 18.73 18.78 92,571
11/26/2018 18.7 18.8 18.7 18.77 98,842
11/23/2018 18.71 18.7799 18.71 18.74 19,097
11/21/2018 18.8 18.91 18.71 18.71 146,729
11/20/2018 18.95 19.04 18.79 18.86 141,066
11/19/2018 18.95 19.16 18.95 19.04 62,871
11/16/2018 18.96 18.9973 18.92 18.955 89,600
11/15/2018 18.98 19.06 18.96 18.96 99,485
11/14/2018 19 19.0998 19 19.01 74,362
11/13/2018 19.02 19.11 19.02 19.03 72,398
11/12/2018 18.97 19.06 18.91 19.05 45,101
11/09/2018 18.89 19 18.88 18.93 39,461
11/08/2018 18.81 18.94 18.81 18.9 67,209
11/07/2018 18.75 18.881 18.75 18.84 53,837
11/06/2018 18.96 19.0167 18.74 18.79 67,887
11/05/2018 19.07 19.12 18.96 18.96 41,025
11/02/2018 19.31 19.31 18.97 19.05 46,798
11/01/2018 19.1 19.15 18.96 19.03 77,345
10/31/2018 18.91 19.1314 18.91 18.97 62,579
10/30/2018 19.09 19.16 18.98 18.99 90,760
10/29/2018 19.15 19.2094 19.11 19.11 64,989
10/26/2018 19.21 19.28 19.12 19.145 42,348
10/25/2018 19.22 19.29 19.22 19.22 33,679
10/24/2018 19.23 19.29 19.2201 19.27 36,745
10/23/2018 19.4 19.46 19.21 19.21 209,248
10/22/2018 19.31 19.43 19.31 19.42 51,038
10/19/2018 19.35 19.4371 19.19 19.29 76,439
10/18/2018 19.35 19.46 19.308 19.44 44,117
10/17/2018 19.41 19.41 19.3 19.3 57,776
10/16/2018 19.36 19.4299 19.28 19.41 86,052
10/15/2018 19.44 19.5552 19.36 19.36 63,559
10/12/2018 19.46 19.61 19.46 19.51 42,491
10/11/2018 19.56 19.65 19.56 19.64 43,017
10/10/2018 19.66 19.67 19.55 19.58 65,006
10/09/2018 19.82 19.91 19.65 19.72 56,973
10/08/2018 19.83 19.92 19.82 19.82 47,307
10/05/2018 19.8 19.99 19.8 19.91 83,040
10/04/2018 20.18 20.18 19.76 19.83 134,524
10/03/2018 20.15 20.22 20.12 20.22 80,210
10/02/2018 20.15 20.15 20.1038 20.15 64,624
10/01/2018 20.07 20.103 20.02 20.1 81,177
09/28/2018 20.13 20.17 19.99 20 123,175
09/27/2018 20.17 20.22 20.07 20.07 100,117
09/26/2018 20.22 20.24 20.1 20.22 58,244
09/25/2018 20.2 20.26 20.2 20.22 42,689
09/24/2018 20.26 20.3 20.24 20.28 49,237
09/21/2018 20.24 20.2905 20.24 20.25 20,245
09/20/2018 20.38 20.41 20.25 20.2797 32,101
09/19/2018 20.48 20.48 20.39 20.43 38,948
09/18/2018 20.43 20.49 20.39 20.39 24,151
09/17/2018 20.59 20.59 20.4 20.4385 29,389
09/14/2018 20.39 20.69 20.39 20.64 61,136
09/13/2018 20.52 20.5496 20.41 20.41 32,902
09/12/2018 20.56 20.6026 20.52 20.52 62,501
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio