Quantcast

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

NMI 
$11.2946
*  
0.0046
0.04%
Get NMI Alerts
*Delayed - data as of Jun. 20, 2018 15:57 ET  -  Find a broker to begin trading NMI now
Exchange:NYSE

Community Rating:
View:    NMI After Hours
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2018 TO 19-JUN-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.
15:57 N/A 11.30 11.2601 11.2946 4,023
06/19/2018 11.31 11.31 11.26 11.29 1,778
06/18/2018 11.17 11.26 11.14 11.25 15,299
06/15/2018 11.1 11.147 11.1 11.13 6,096
06/14/2018 11.1 11.1536 11.07 11.11 7,124
06/13/2018 11.09 11.14 11.07 11.07 7,190
06/12/2018 11.14 11.1497 11.126 11.13 6,809
06/11/2018 11.174 11.18 11.15 11.16 4,561
06/08/2018 11.18 11.37 11.18 11.18 10,276
06/07/2018 11.23 11.29 11.2201 11.23 9,093
06/06/2018 11.22 11.29 11.21 11.24 16,592
06/05/2018 11.27 11.42 11.2 11.21 10,674
06/04/2018 11.38 11.38 11.2 11.22 22,711
06/01/2018 11.37 11.5061 11.33 11.36 7,045
05/31/2018 11.38 11.51 11.2804 11.4 4,537
05/30/2018 11.28 11.49 11.2742 11.3478 11,047
05/29/2018 11.32 11.3362 11.29 11.29 1,976
05/25/2018 11.32 11.45 11.26 11.27 23,057
05/24/2018 11.16 11.24 11.16 11.23 23,301
05/23/2018 11.18 11.21 11.13 11.14 16,431
05/22/2018 11.16 11.21 11.16 11.16 8,021
05/21/2018 11.16 11.19 11.15 11.19 12,030
05/18/2018 11.19 11.235 11.12 11.2 34,851
05/17/2018 11.12 11.1552 11.1 11.1 2,619
05/16/2018 11.12 11.14 11.12 11.12 7,655
05/15/2018 11.16 11.16 11.11 11.11 12,526
05/14/2018 11.16 11.185 11.1 11.11 17,800
05/11/2018 11.23 11.23 11.18 11.18 5,478
05/10/2018 11.18 11.24 11.18 11.23 15,244
05/09/2018 11.19 11.19 11.18 11.18 9,166
05/08/2018 11.21 11.21 11.2 11.2 3,750
05/07/2018 11.252 11.252 11.2 11.2 14,970
05/04/2018 11.24 11.28 11.22 11.22 12,538
05/03/2018 11.28 11.28 11.2642 11.27 5,351
05/02/2018 11.256 11.28 11.233 11.25 11,088
05/01/2018 11.21 11.2595 11.21 11.25 8,116
04/30/2018 11.25 11.259 11.21 11.21 13,889
04/27/2018 11.23 11.25 11.18 11.2499 11,517
04/26/2018 11.25 11.25 11.17 11.19 7,995
04/25/2018 11.24 11.24 11.175 11.1799 5,027
04/24/2018 11.19 11.19 11.19 11.19 873
04/23/2018 11.28 11.28 11.19 11.19 4,162
04/20/2018 11.21 11.45 11.1999 11.2251 11,885
04/19/2018 11.2 11.2258 11.17 11.2092 27,979
04/18/2018 11.24 11.26 11.23 11.23 5,917
04/17/2018 11.23 11.29 11.18 11.28 28,165
04/16/2018 11.37 11.37 11.27 11.28 15,222
04/13/2018 11.42 11.42 11.35 11.4 13,791
04/12/2018 11.44 11.45 11.4 11.4 3,089
04/11/2018 11.49 11.5 11.45 11.48 15,675
04/10/2018 11.42 11.54 11.42 11.51 15,011
04/09/2018 11.4702 11.49 11.4484 11.4484 8,818
04/06/2018 11.55 11.55 11.47 11.47 5,760
04/05/2018 11.56 11.56 11.44 11.44 11,995
04/04/2018 11.53 11.53 11.53 11.53 1,984
04/03/2018 11.53 11.566 11.53 11.53 7,913
04/02/2018 11.65 11.6568 11.5516 11.5516 11,572
03/29/2018 11.67 11.69 11.64 11.64 6,753
03/28/2018 11.55 11.78 11.55 11.73 16,016
03/27/2018 11.65 11.65 11.45 11.57 15,079
03/26/2018 11.57 11.66 11.53 11.61 5,639
03/23/2018 11.65 11.65 11.57 11.65 7,904
03/22/2018 11.62 11.735 11.56 11.56 8,421
03/21/2018 11.63 11.69 11.56 11.59 16,135
03/20/2018 11.74 11.7686 11.64 11.65 3,396
03/19/2018 11.84 11.85 11.6743 11.75 50,831
*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