Nuveen Taxable Municipal Income Fund Common Shares of Beneficial Interestのデータ

Nuveen Taxable Municipal Income Fund Common Shares of Beneficial Interestの基本情報

名前 Nuveen Taxable Municipal Income Fund Common Shares of Beneficial Interest
ティッカー NBB
United States
上場年 2010.0
セクター nan

Nuveen Taxable Municipal Income Fund Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.28 22.97 23.26 23.0 48800.0 23.0
2021-02-12 23.3 23.17 23.25 23.25 32600.0 23.25
2021-02-11 23.34 23.11 23.11 23.22 56000.0 23.22
2021-02-10 23.32 23.12 23.22 23.15 48800.0 23.05
2021-02-09 23.34 23.1 23.12 23.2 48800.0 23.1
2021-02-08 23.35 23.0 23.32 23.17 97100.0 23.07
2021-02-05 23.45 23.25 23.28 23.31 52700.0 23.21
2021-02-04 23.46 23.17 23.24 23.32 55900.0 23.22
2021-02-03 23.69 23.18 23.47 23.28 109300.0 23.18
2021-02-02 23.84 23.42 23.57 23.55 63700.0 23.45
2021-02-01 23.87 23.51 23.87 23.65 83400.0 23.55
2021-01-29 24.13 23.5 23.7 23.66 89600.0 23.56
2021-01-28 24.08 23.65 24.08 23.65 74100.0 23.55
2021-01-27 24.0 23.69 23.87 24.0 55900.0 23.9
2021-01-26 23.88 23.71 23.86 23.79 49500.0 23.69
2021-01-25 23.98 23.61 23.84 23.94 52600.0 23.84
2021-01-22 23.88 23.75 23.88 23.83 56500.0 23.73
2021-01-21 23.9 23.7 23.88 23.83 48400.0 23.73
2021-01-20 23.88 23.6 23.83 23.88 49800.0 23.78
2021-01-19 23.86 23.6 23.61 23.83 41400.0 23.73
2021-01-15 23.85 23.3 23.85 23.58 105100.0 23.48
2021-01-14 23.89 23.7 23.77 23.85 62900.0 23.75
2021-01-13 24.0 23.6 23.6 23.88 56500.0 23.68
2021-01-12 23.83 23.56 23.83 23.65 55200.0 23.45
2021-01-11 23.79 23.53 23.53 23.72 50300.0 23.52
2021-01-08 23.53 23.27 23.37 23.5 43600.0 23.3
2021-01-07 23.46 23.25 23.32 23.31 43800.0 23.11
2021-01-06 23.77 23.3 23.77 23.3 72800.0 23.1
2021-01-05 23.84 23.46 23.54 23.83 63600.0 23.63
2021-01-04 23.69 23.43 23.69 23.48 68900.0 23.28
2020-12-31 23.88 23.68 23.85 23.75 71400.0 23.55
2020-12-30 23.87 23.65 23.87 23.87 78200.0 23.67
2020-12-29 23.93 23.56 23.93 23.87 53900.0 23.67
2020-12-28 23.99 23.27 23.66 23.82 67700.0 23.62
2020-12-24 23.67 23.53 23.67 23.66 26800.0 23.46
2020-12-23 23.67 23.46 23.51 23.56 35800.0 23.36
2020-12-22 23.63 23.29 23.29 23.59 41200.0 23.39
2020-12-21 23.37 23.07 23.07 23.37 38800.0 23.17
2020-12-18 23.21 23.0 23.15 23.05 50900.0 22.85
2020-12-17 23.38 23.1 23.2 23.18 31400.0 22.98
2020-12-16 23.25 23.11 23.22 23.16 57300.0 22.96
2020-12-15 23.47 23.2 23.47 23.21 63000.0 23.01
2020-12-14 23.56 23.34 23.56 23.34 62400.0 23.14
2020-12-11 23.61 23.32 23.34 23.54 34400.0 23.25
2020-12-10 23.38 23.26 23.26 23.35 48500.0 23.06
2020-12-09 23.47 23.26 23.38 23.33 45200.0 23.04
2020-12-08 23.47 23.21 23.24 23.46 54400.0 23.17
2020-12-07 23.62 23.15 23.6 23.23 141600.0 22.94
2020-12-04 23.59 23.14 23.19 23.48 86300.0 23.19
2020-12-03 23.21 23.05 23.19 23.2 74100.0 22.91
2020-12-02 23.25 22.66 22.66 23.19 155200.0 22.9
2020-12-01 22.93 22.66 22.93 22.77 126600.0 22.49
2020-11-30 22.77 22.4 22.51 22.77 176900.0 22.49
2020-11-27 22.35 22.11 22.11 22.33 28000.0 22.05
2020-11-25 22.17 22.05 22.05 22.13 41400.0 21.86
2020-11-24 22.2 22.01 22.2 22.05 48800.0 21.78
2020-11-23 22.19 22.0 22.05 22.19 47800.0 21.91
2020-11-20 22.1 22.0 22.0 22.05 33700.0 21.78
2020-11-19 22.17 22.0 22.04 22.01 45900.0 21.74
2020-11-18 22.18 22.02 22.02 22.1 32200.0 21.83
2020-11-17 22.09 22.02 22.09 22.05 18400.0 21.78
2020-11-16 22.03 21.9 21.97 22.0 80100.0 21.73
2020-11-13 22.04 21.86 21.97 22.04 47100.0 21.77
2020-11-12 21.98 21.89 21.89 21.93 52300.0 21.66
2020-11-11 22.05 21.81 22.01 21.95 53000.0 21.59
2020-11-10 22.09 21.73 22.09 21.78 183000.0 21.42
2020-11-09 22.07 21.88 22.07 21.96 93800.0 21.6
2020-11-06 21.96 21.87 21.87 21.92 34100.0 21.56
2020-11-05 22.07 21.94 21.98 21.94 104000.0 21.58
2020-11-04 22.02 21.76 21.76 21.93 31400.0 21.57
2020-11-03 21.9 21.69 21.81 21.69 37900.0 21.33
2020-11-02 22.03 21.81 21.93 21.81 61100.0 21.45
2020-10-30 22.16 21.68 21.93 21.73 72600.0 21.37
2020-10-29 22.04 21.77 21.88 21.93 42200.0 21.57
2020-10-28 21.92 21.69 21.92 21.83 50700.0 21.47
2020-10-27 21.98 21.85 21.97 21.93 58900.0 21.57
2020-10-26 21.9 21.61 21.7 21.86 69900.0 21.5
2020-10-23 22.23 21.3 22.13 22.0 95800.0 21.64
2020-10-22 22.29 22.07 22.29 22.16 29600.0 21.79
2020-10-21 22.23 22.13 22.23 22.18 50400.0 21.81
2020-10-20 22.35 22.16 22.18 22.23 30600.0 21.86
2020-10-19 22.4 22.15 22.35 22.22 38400.0 21.85
2020-10-16 22.47 22.21 22.4 22.23 54600.0 21.86
2020-10-15 22.48 22.13 22.19 22.45 40100.0 22.08
2020-10-14 22.27 22.11 22.15 22.24 31200.0 21.87
2020-10-13 22.37 22.1 22.2 22.19 71000.0 21.73
2020-10-12 22.21 22.03 22.06 22.21 33900.0 21.75
2020-10-09 22.33 22.0 22.05 22.15 85100.0 21.69
2020-10-08 22.29 22.05 22.16 22.17 35600.0 21.71
2020-10-07 22.31 22.11 22.11 22.18 28100.0 21.72
2020-10-06 22.29 22.01 22.23 22.15 45700.0 21.69
2020-10-05 22.5 22.22 22.5 22.27 32100.0 21.81
2020-10-02 22.51 22.35 22.48 22.43 32900.0 21.97
2020-10-01 22.54 22.32 22.54 22.41 42800.0 21.95
2020-09-30 22.47 22.36 22.4 22.4 46700.0 21.94
2020-09-29 22.5 22.22 22.34 22.36 43500.0 21.9
2020-09-28 22.3 22.14 22.14 22.3 23400.0 21.84
2020-09-25 22.29 22.09 22.14 22.21 23200.0 21.75
2020-09-24 22.28 22.04 22.12 22.25 41900.0 21.79
2020-09-23 22.29 22.0 22.19 22.05 71800.0 21.59
2020-09-22 22.31 21.81 21.89 22.17 63200.0 21.71
2020-09-21 22.35 21.87 22.23 21.95 86800.0 21.5
2020-09-18 22.54 22.35 22.47 22.38 21200.0 21.92
2020-09-17 22.71 22.46 22.71 22.49 29900.0 22.02
2020-09-16 22.77 22.61 22.77 22.64 41900.0 22.17
2020-09-15 22.71 22.56 22.56 22.65 41000.0 22.18
2020-09-14 22.7 22.61 22.7 22.61 26000.0 22.14
2020-09-11 22.75 22.61 22.75 22.69 35600.0 22.13
2020-09-10 22.63 22.53 22.55 22.62 29200.0 22.06
2020-09-09 22.66 22.52 22.52 22.58 83400.0 22.02
2020-09-08 22.68 22.53 22.55 22.54 62700.0 21.98
2020-09-04 22.7 22.6 22.6 22.64 30400.0 22.08
2020-09-03 22.92 22.41 22.7 22.7 112800.0 22.14
2020-09-02 22.81 22.68 22.72 22.79 52000.0 22.23
2020-09-01 22.79 22.65 22.79 22.7 41900.0 22.14
2020-08-31 22.7 22.62 22.62 22.7 40000.0 22.14
2020-08-28 22.66 22.41 22.48 22.66 41200.0 22.1
2020-08-27 22.45 22.2 22.37 22.37 41800.0 21.82
2020-08-26 22.54 22.32 22.47 22.37 43400.0 21.82
2020-08-25 22.86 22.55 22.83 22.55 65800.0 21.99
2020-08-24 22.96 22.74 22.92 22.83 51600.0 22.27
2020-08-21 22.91 22.47 22.58 22.91 67200.0 22.34
2020-08-20 22.56 22.42 22.44 22.56 44900.0 22.0
2020-08-19 22.5 22.34 22.34 22.45 45000.0 21.9
2020-08-18 22.49 22.27 22.29 22.44 41400.0 21.89
2020-08-17 22.37 22.06 22.06 22.34 62900.0 21.79
2020-08-14 22.34 21.9 22.3 21.97 73400.0 21.43
2020-08-13 22.37 22.2 22.2 22.3 44300.0 21.75
2020-08-12 22.83 22.08 22.83 22.4 95400.0 21.76
2020-08-11 23.09 22.7 23.01 22.8 62500.0 22.14
2020-08-10 23.33 23.07 23.33 23.07 57200.0 22.41
2020-08-07 23.3 23.14 23.25 23.21 64000.0 22.54
2020-08-06 23.19 22.66 22.73 23.19 105300.0 22.52
2020-08-05 22.84 22.64 22.75 22.81 44100.0 22.15
2020-08-04 22.85 22.74 22.85 22.8 49900.0 22.14
2020-08-03 22.94 22.69 22.94 22.76 59300.0 22.11
2020-07-31 22.89 22.5 22.55 22.82 56100.0 22.16
2020-07-30 22.61 22.3 22.3 22.61 35600.0 21.96
2020-07-29 22.35 22.15 22.15 22.27 51500.0 21.63
2020-07-28 22.25 22.14 22.25 22.18 41200.0 21.54
2020-07-27 22.35 22.23 22.32 22.23 63300.0 21.59
2020-07-24 22.35 22.2 22.2 22.22 51800.0 21.58
2020-07-23 22.33 22.22 22.22 22.23 62900.0 21.59
2020-07-22 22.39 22.22 22.32 22.25 34600.0 21.61
2020-07-21 22.29 22.18 22.26 22.2 26400.0 21.56
2020-07-20 22.25 22.05 22.07 22.22 32200.0 21.58
2020-07-17 22.07 21.9 21.97 22.04 29200.0 21.41
2020-07-16 21.9 21.77 21.84 21.9 36000.0 21.27
2020-07-15 21.98 21.75 21.98 21.81 58400.0 21.18
2020-07-14 22.04 21.79 22.04 21.87 76300.0 21.24
2020-07-13 22.08 21.94 22.07 22.04 75000.0 21.32
2020-07-10 22.08 21.68 21.68 22.08 85300.0 21.35
2020-07-09 21.75 21.58 21.61 21.74 91800.0 21.03
2020-07-08 21.74 21.6 21.67 21.71 50000.0 21.0
2020-07-07 21.74 21.52 21.74 21.6 90800.0 20.89
2020-07-06 21.75 21.56 21.75 21.64 59200.0 20.93
2020-07-02 21.68 21.57 21.57 21.62 40800.0 20.91
2020-07-01 21.68 21.54 21.68 21.59 47900.0 20.88
2020-06-30 21.59 21.47 21.52 21.47 107100.0 20.76
2020-06-29 21.44 21.25 21.34 21.41 47700.0 20.71
2020-06-26 21.41 21.23 21.23 21.3 41500.0 20.6
2020-06-25 21.41 21.29 21.4 21.35 61000.0 20.65
2020-06-24 21.65 21.45 21.54 21.47 40600.0 20.76
2020-06-23 21.66 21.57 21.57 21.63 41000.0 20.92
2020-06-22 21.7 21.58 21.7 21.62 53900.0 20.91
2020-06-19 21.7 21.6 21.7 21.63 25200.0 20.92
2020-06-18 21.66 21.48 21.48 21.64 38700.0 20.93
2020-06-17 21.67 21.53 21.53 21.6 27500.0 20.89
2020-06-16 21.64 21.49 21.49 21.55 49000.0 20.84
2020-06-15 21.58 21.39 21.46 21.55 37900.0 20.84
2020-06-12 21.57 21.41 21.57 21.54 35800.0 20.83
2020-06-11 21.64 21.45 21.51 21.51 122400.0 20.71
2020-06-10 21.6 21.14 21.23 21.53 33000.0 20.73
2020-06-09 21.19 20.96 20.96 21.19 29200.0 20.41
2020-06-08 21.03 20.82 20.82 20.94 62100.0 20.16
2020-06-05 21.11 20.75 21.11 20.86 171000.0 20.09
2020-06-04 21.25 20.97 21.2 21.0 73500.0 20.22
2020-06-03 21.37 21.17 21.35 21.18 59100.0 20.4
2020-06-02 21.28 21.05 21.1 21.28 23400.0 20.49
2020-06-01 21.03 20.86 20.96 21.02 84500.0 20.24
2020-05-29 20.81 20.69 20.7 20.81 31300.0 20.04
2020-05-28 20.75 20.52 20.56 20.67 60300.0 19.9
2020-05-27 20.56 20.14 20.3 20.56 42400.0 19.8
2020-05-26 20.2 19.99 20.08 20.19 38300.0 19.44
2020-05-22 20.0 19.87 19.9 19.96 23900.0 19.22
2020-05-21 19.94 19.78 19.8 19.94 46300.0 19.2
2020-05-20 19.98 19.8 19.8 19.83 73200.0 19.1
2020-05-19 19.82 19.67 19.69 19.81 49600.0 19.08
2020-05-18 19.78 19.62 19.62 19.75 43500.0 19.02
2020-05-15 19.81 19.5 19.5 19.62 32300.0 18.89
2020-05-14 19.82 19.44 19.7 19.65 50200.0 18.92
2020-05-13 20.5 19.7 20.5 19.85 88600.0 19.03
2020-05-12 20.55 20.33 20.47 20.53 64400.0 19.68
2020-05-11 20.51 20.3 20.48 20.42 52800.0 19.57
2020-05-08 20.52 20.26 20.39 20.48 43700.0 19.63
2020-05-07 20.29 20.17 20.23 20.28 34500.0 19.44
2020-05-06 20.33 19.76 19.91 20.29 149700.0 19.45
2020-05-05 20.22 19.92 20.13 19.93 104000.0 19.1
2020-05-04 20.37 20.08 20.16 20.13 137300.0 19.29
2020-05-01 20.35 20.11 20.22 20.34 77000.0 19.49
2020-04-30 20.19 20.07 20.14 20.16 44300.0 19.32
2020-04-29 20.14 19.68 19.68 20.08 81700.0 19.25
2020-04-28 19.79 19.57 19.57 19.79 49900.0 18.97
2020-04-27 19.75 19.43 19.67 19.47 76900.0 18.66
2020-04-24 19.9 19.56 19.88 19.78 87800.0 18.96
2020-04-23 19.98 19.81 19.86 19.94 100800.0 19.11
2020-04-22 20.08 19.81 19.93 19.95 60300.0 19.12
2020-04-21 20.03 19.71 19.71 19.95 73800.0 19.12
2020-04-20 20.05 19.72 19.72 19.95 90100.0 19.12
2020-04-17 20.25 19.89 20.23 19.9 88500.0 19.07
2020-04-16 20.26 19.95 19.96 20.09 100900.0 19.26
2020-04-15 20.0 19.42 19.42 19.95 124900.0 19.12
2020-04-14 19.93 19.43 19.88 19.55 146800.0 18.74
2020-04-13 20.13 19.78 20.0 19.93 202800.0 19.01
2020-04-09 19.93 19.65 19.65 19.76 165300.0 18.85
2020-04-08 19.64 19.29 19.29 19.57 109200.0 18.67
2020-04-07 19.48 18.76 18.76 19.48 186200.0 18.58
2020-04-06 19.0 18.32 18.32 18.82 120600.0 17.95
2020-04-03 18.62 18.03 18.15 18.26 81300.0 17.42
2020-04-02 18.65 18.16 18.24 18.35 125000.0 17.51
2020-04-01 19.21 17.93 19.16 18.01 151100.0 17.18
2020-03-31 19.42 19.02 19.13 19.15 217200.0 18.27
2020-03-30 19.48 19.05 19.16 19.35 217700.0 18.46
2020-03-27 19.44 18.26 18.26 19.01 266700.0 18.14
2020-03-26 19.21 17.7 18.97 18.15 407700.0 17.31
2020-03-25 19.38 17.43 18.14 18.97 546600.0 18.1
2020-03-24 18.1 17.4 17.54 17.52 266600.0 16.71
2020-03-23 17.97 16.43 17.61 17.27 224700.0 16.48
2020-03-20 19.01 17.38 17.53 18.11 289000.0 17.28
2020-03-19 17.46 16.35 16.5 17.32 228900.0 16.52
2020-03-18 19.21 16.32 19.21 16.8 308800.0 16.03
2020-03-17 19.89 19.55 19.77 19.7 119500.0 18.79
2020-03-16 20.17 19.75 20.0 19.86 173100.0 18.95
2020-03-13 20.62 19.59 19.62 20.61 280300.0 19.66
2020-03-12 20.17 19.08 19.96 19.39 451500.0 18.5
2020-03-11 22.16 20.85 22.07 21.05 273200.0 19.99
2020-03-10 23.0 22.04 22.96 22.07 156900.0 20.96
2020-03-09 23.19 22.33 23.0 22.96 340200.0 21.81
2020-03-06 23.41 22.84 22.84 23.35 178500.0 22.18
2020-03-05 22.86 22.55 22.6 22.73 105700.0 21.59
2020-03-04 22.73 22.5 22.5 22.62 141900.0 21.48
2020-03-03 22.6 22.25 22.3 22.38 235800.0 21.26
2020-03-02 22.44 21.84 21.84 22.21 166000.0 21.09
2020-02-28 21.85 21.41 21.73 21.7 320800.0 20.61
2020-02-27 23.25 21.83 23.05 21.88 216900.0 20.78
2020-02-26 23.3 23.13 23.28 23.13 111300.0 21.97
2020-02-25 23.6 23.25 23.43 23.37 133700.0 22.2
2020-02-24 23.6 23.31 23.41 23.35 105700.0 22.18
2020-02-21 23.4 22.98 22.99 23.39 105700.0 22.22
2020-02-20 22.98 22.65 22.65 22.98 91200.0 21.83
2020-02-19 22.65 22.54 22.58 22.65 95300.0 21.51
2020-02-18 22.55 22.49 22.52 22.55 66000.0 21.42