Quantcast

Nuveen Municipal Income Fund, Inc. Common Stock Historical Stock Prices

NMI 
$10.262
*  
0.078
0.75%
Get NMI Alerts
*Delayed - data as of Dec. 13, 2018 13:53 ET  -  Find a broker to begin trading NMI now
Exchange:NYSE

Community Rating:
View:    NMI 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.
13:53 N/A 10.29 10.26 10.262 9,899
12/12/2018 10.4 10.4052 10.33 10.34 32,647
12/11/2018 10.42 10.4427 10.3 10.39 53,319
12/10/2018 10.36 10.43 10.36 10.41 18,679
12/07/2018 10.35 10.3899 10.3 10.3586 28,473
12/06/2018 10.31 10.35 10.31 10.31 23,534
12/04/2018 10.24 10.34 10.24 10.28 22,537
12/03/2018 10.21 10.26 10.2 10.22 44,095
11/30/2018 10.17 10.22 10.17 10.2069 19,337
11/29/2018 10.18 10.23 10.18 10.18 16,370
11/28/2018 10.14 10.18 10.13 10.13 26,220
11/27/2018 10.19 10.19 10.16 10.1601 14,454
11/26/2018 10.15 10.21 10.15 10.21 6,706
11/23/2018 10.16 10.17 10.1345 10.15 5,808
11/21/2018 10.09 10.16 10.09 10.12 24,935
11/20/2018 10.14 10.2 10.13 10.15 20,400
11/19/2018 10.26 10.33 10.17 10.18 37,159
11/16/2018 10.26 10.2921 10.22 10.22 24,794
11/15/2018 10.28 10.3 10.25 10.25 18,892
11/14/2018 10.29 10.29 10.26 10.27 14,929
11/13/2018 10.2892 10.32 10.2886 10.2897 9,413
11/12/2018 10.32 10.32 10.24 10.24 14,750
11/09/2018 10.239 10.25 10.2231 10.23 2,152
11/08/2018 10.19 10.262 10.19 10.2 33,426
11/07/2018 10.19 10.2097 10.1625 10.2 16,386
11/06/2018 10.13 10.19 10.13 10.16 25,306
11/05/2018 10.14 10.2 10.14 10.14 10,558
11/02/2018 10.13 10.13 10.11 10.13 9,184
11/01/2018 10.04 10.146 10.04 10.11 12,946
10/31/2018 10.1 10.11 10.025 10.09 24,874
10/30/2018 10.1 10.13 10.08 10.09 12,824
10/29/2018 10.13 10.1303 10.0501 10.13 26,165
10/26/2018 10.05 10.17 10.05 10.16 26,310
10/25/2018 10.12 10.1392 10.0601 10.1072 14,748
10/24/2018 10.07 10.12 10.07 10.12 24,040
10/23/2018 9.99 10.08 9.99 10.05 20,645
10/22/2018 10.01 10.03 10 10.01 5,327
10/19/2018 10.01 10.04 9.99 9.99 33,519
10/18/2018 9.98 10.03 9.98 10 17,280
10/17/2018 10.015 10.0675 9.98 9.99 29,719
10/16/2018 10.03 10.05 9.98 10.02 24,061
10/15/2018 9.99 10.04 9.96 9.99 29,578
10/12/2018 9.97 10.01 9.97 10.01 8,735
10/11/2018 10.02 10.06 10.01 10.04 36,408
10/10/2018 10.02 10.14 10.01 10.05 30,400
10/09/2018 10.038 10.07 10.01 10.04 37,078
10/08/2018 10.035 10.0599 10.01 10.03 38,968
10/05/2018 10.07 10.07 10.01 10.01 20,488
10/04/2018 10.19 10.2099 10.06 10.08 30,026
10/03/2018 10.18 10.22 10.18 10.2054 24,336
10/02/2018 10.2 10.27 10.1801 10.2 26,946
10/01/2018 10.23 10.2601 10.2143 10.22 12,561
09/28/2018 10.18 10.2299 10.17 10.21 14,781
09/27/2018 10.17 10.2593 10.17 10.17 14,590
09/26/2018 10.15 10.19 10.15 10.19 17,437
09/25/2018 10.19 10.25 10.11 10.17 45,995
09/24/2018 10.35 10.35 10.2 10.27 21,497
09/21/2018 10.36 10.4 10.29 10.36 21,041
09/20/2018 10.42 10.45 10.33 10.39 24,945
09/19/2018 10.4101 10.4362 10.41 10.42 2,689
09/18/2018 10.38 10.45 10.37 10.41 17,665
09/17/2018 10.5474 10.5474 10.41 10.41 17,583
09/14/2018 10.59 10.6 10.51 10.52 20,632
09/13/2018 10.64 10.6793 10.61 10.61 10,777
09/12/2018 10.64 10.7199 10.62 10.67 12,211
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for NMI

Research Brokers before you trade

Want to trade FX?

Smart Portfolio