Nuveen Municipal Income Fund Inc. Common Stockのデータ

Nuveen Municipal Income Fund Inc. Common Stockの基本情報

名前 Nuveen Municipal Income Fund Inc. Common Stock
ティッカー NMI
国 United States
上場年 1988.0
セクター nan

Nuveen Municipal Income Fund Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.52 11.43 11.52 11.44 8700.0 11.44
2021-02-12 11.6 11.47 11.57 11.52 6100.0 11.52
2021-02-11 11.62 11.22 11.62 11.6 21900.0 11.6
2021-02-10 11.63 11.46 11.6 11.59 9100.0 11.56
2021-02-09 11.65 11.59 11.59 11.62 8600.0 11.59
2021-02-08 11.63 11.54 11.56 11.63 12800.0 11.6
2021-02-05 11.77 11.55 11.57 11.6 24400.0 11.57
2021-02-04 11.57 11.46 11.56 11.57 4100.0 11.54
2021-02-03 11.56 11.49 11.5 11.56 9300.0 11.53
2021-02-02 11.56 11.38 11.55 11.51 12200.0 11.48
2021-02-01 11.56 11.41 11.49 11.5 9700.0 11.47
2021-01-29 11.55 11.3 11.53 11.49 7100.0 11.46
2021-01-28 11.55 11.47 11.52 11.54 17200.0 11.51
2021-01-27 11.7 11.33 11.51 11.4 29900.0 11.37
2021-01-26 11.52 11.3 11.52 11.48 12900.0 11.45
2021-01-25 11.68 11.3 11.68 11.41 21800.0 11.38
2021-01-22 11.51 11.34 11.49 11.4 16200.0 11.37
2021-01-21 11.5 11.36 11.4 11.49 22700.0 11.46
2021-01-20 11.36 11.31 11.32 11.36 9600.0 11.33
2021-01-19 11.32 11.27 11.27 11.29 3700.0 11.26
2021-01-15 11.31 11.23 11.3 11.31 14400.0 11.28
2021-01-14 11.32 11.17 11.17 11.25 21100.0 11.22
2021-01-13 11.27 11.1 11.25 11.2 14100.0 11.14
2021-01-12 11.25 11.14 11.14 11.21 18000.0 11.15
2021-01-11 11.26 11.15 11.24 11.26 17100.0 11.19
2021-01-08 11.28 11.11 11.28 11.24 12000.0 11.17
2021-01-07 11.33 11.22 11.33 11.24 6800.0 11.17
2021-01-06 11.33 11.1 11.33 11.27 21400.0 11.2
2021-01-05 11.36 11.29 11.36 11.35 7000.0 11.28
2021-01-04 11.4 11.23 11.35 11.35 6800.0 11.28
2020-12-31 11.39 11.26 11.33 11.39 10200.0 11.32
2020-12-30 11.3 11.18 11.29 11.29 11200.0 11.22
2020-12-29 11.28 11.15 11.21 11.25 18100.0 11.18
2020-12-28 11.23 11.13 11.13 11.17 10700.0 11.11
2020-12-24 11.2 11.14 11.19 11.19 4000.0 11.13
2020-12-23 11.23 11.11 11.17 11.13 16800.0 11.07
2020-12-22 11.21 11.05 11.21 11.15 23700.0 11.09
2020-12-21 11.14 11.08 11.08 11.13 16900.0 11.07
2020-12-18 11.13 11.05 11.08 11.07 12000.0 11.01
2020-12-17 11.16 11.06 11.16 11.08 23100.0 11.02
2020-12-16 11.35 11.1 11.35 11.12 14300.0 11.06
2020-12-15 11.35 11.25 11.29 11.35 9900.0 11.28
2020-12-14 11.42 11.26 11.38 11.26 29500.0 11.19
2020-12-11 11.46 11.38 11.38 11.46 13900.0 11.36
2020-12-10 11.45 11.29 11.43 11.29 18000.0 11.19
2020-12-09 11.45 11.39 11.39 11.44 16000.0 11.34
2020-12-08 11.4 11.32 11.32 11.39 19000.0 11.29
2020-12-07 11.4 11.3 11.37 11.39 10300.0 11.29
2020-12-04 11.45 11.26 11.4 11.35 39000.0 11.25
2020-12-03 11.58 11.36 11.41 11.42 28800.0 11.32
2020-12-02 11.44 11.35 11.42 11.38 13300.0 11.28
2020-12-01 11.48 11.37 11.48 11.39 11000.0 11.29
2020-11-30 11.48 11.32 11.45 11.48 14300.0 11.38
2020-11-27 11.48 11.41 11.46 11.48 14900.0 11.38
2020-11-25 11.39 11.27 11.27 11.37 18400.0 11.27
2020-11-24 11.36 11.27 11.31 11.33 18700.0 11.23
2020-11-23 11.37 11.25 11.36 11.31 16900.0 11.21
2020-11-20 11.4 11.21 11.4 11.28 24100.0 11.18
2020-11-19 11.4 11.37 11.4 11.38 5400.0 11.28
2020-11-18 11.39 11.35 11.39 11.39 4600.0 11.29
2020-11-17 11.42 11.37 11.39 11.37 9500.0 11.27
2020-11-16 11.38 11.33 11.33 11.33 10300.0 11.23
2020-11-13 11.65 11.28 11.65 11.3 6500.0 11.2
2020-11-12 11.33 11.27 11.29 11.3 12600.0 11.2
2020-11-11 11.29 11.28 11.28 11.28 1700.0 11.15
2020-11-10 11.32 11.28 11.32 11.28 5500.0 11.15
2020-11-09 11.46 11.28 11.33 11.28 10400.0 11.15
2020-11-06 11.33 11.24 11.33 11.31 12500.0 11.18
2020-11-05 11.31 11.22 11.22 11.25 8600.0 11.12
2020-11-04 11.32 11.25 11.3 11.27 18600.0 11.14
2020-11-03 11.3 11.25 11.3 11.3 9000.0 11.17
2020-11-02 11.31 11.2 11.31 11.26 13300.0 11.13
2020-10-30 11.31 11.3 11.31 11.31 4000.0 11.18
2020-10-29 11.31 11.3 11.3 11.3 5400.0 11.17
2020-10-28 11.3 11.19 11.19 11.29 12000.0 11.16
2020-10-27 11.25 11.22 11.23 11.24 6500.0 11.11
2020-10-26 11.24 11.2 11.24 11.2 6500.0 11.07
2020-10-23 11.31 11.26 11.31 11.31 3400.0 11.18
2020-10-22 11.31 11.3 11.31 11.31 5200.0 11.18
2020-10-21 11.31 11.3 11.31 11.31 14400.0 11.18
2020-10-20 11.3 11.21 11.28 11.3 21200.0 11.17
2020-10-19 11.27 11.2 11.26 11.25 8300.0 11.12
2020-10-16 11.29 11.2 11.29 11.27 8600.0 11.14
2020-10-15 11.23 11.11 11.12 11.23 4300.0 11.1
2020-10-14 11.28 11.19 11.25 11.24 28700.0 11.11
2020-10-13 11.29 11.23 11.29 11.23 5000.0 11.07
2020-10-12 11.31 11.26 11.28 11.26 4500.0 11.1
2020-10-09 11.37 11.27 11.32 11.27 13100.0 11.11
2020-10-08 11.36 11.28 11.34 11.28 5300.0 11.12
2020-10-07 11.48 11.29 11.48 11.29 8200.0 11.13
2020-10-06 11.74 11.4 11.73 11.4 39100.0 11.24
2020-10-05 11.82 11.73 11.75 11.73 4400.0 11.56
2020-10-02 11.83 11.78 11.78 11.83 4900.0 11.66
2020-10-01 11.88 11.74 11.88 11.74 5600.0 11.57
2020-09-30 11.91 11.71 11.91 11.89 12200.0 11.72
2020-09-29 11.91 11.8 11.85 11.91 11200.0 11.74
2020-09-28 11.92 11.77 11.92 11.88 6500.0 11.71
2020-09-25 11.93 11.67 11.91 11.93 14900.0 11.76
2020-09-24 11.95 11.8 11.81 11.91 36000.0 11.74
2020-09-23 11.98 11.82 11.98 11.95 7700.0 11.78
2020-09-22 11.92 11.81 11.91 11.92 10100.0 11.75
2020-09-21 11.99 11.79 11.89 11.83 6200.0 11.66
2020-09-18 12.0 11.62 11.9 12.0 25400.0 11.83
2020-09-17 11.94 11.59 11.82 11.59 5600.0 11.42
2020-09-16 11.89 11.57 11.75 11.85 7200.0 11.68
2020-09-15 11.74 11.5 11.54 11.74 13600.0 11.57
2020-09-14 11.68 11.51 11.6 11.57 13900.0 11.4
2020-09-11 11.76 11.41 11.67 11.72 2700.0 11.52
2020-09-10 11.73 11.55 11.62 11.73 4200.0 11.53
2020-09-09 11.87 11.55 11.87 11.55 7200.0 11.35
2020-09-08 11.83 11.53 11.75 11.53 6200.0 11.33
2020-09-04 11.94 11.35 11.9 11.59 19900.0 11.39
2020-09-03 11.88 11.63 11.86 11.88 6100.0 11.68
2020-09-02 11.94 11.71 11.9 11.9 9200.0 11.69
2020-09-01 11.95 11.42 11.7 11.95 28400.0 11.74
2020-08-31 11.71 11.5 11.5 11.7 6600.0 11.5
2020-08-28 11.62 11.28 11.62 11.44 12500.0 11.24
2020-08-27 11.45 11.29 11.45 11.35 25800.0 11.15
2020-08-26 11.54 11.37 11.45 11.4 25200.0 11.2
2020-08-25 11.66 11.37 11.63 11.52 23200.0 11.32
2020-08-24 11.74 11.5 11.74 11.52 11900.0 11.32
2020-08-21 11.63 11.52 11.6 11.53 11900.0 11.33
2020-08-20 11.92 11.53 11.65 11.55 18200.0 11.35
2020-08-19 11.54 11.48 11.48 11.54 2700.0 11.34
2020-08-18 11.55 11.4 11.4 11.54 16000.0 11.34
2020-08-17 11.47 11.36 11.47 11.36 5300.0 11.16
2020-08-14 11.57 11.37 11.47 11.43 6500.0 11.23
2020-08-13 11.55 11.35 11.35 11.42 34200.0 11.22
2020-08-12 11.46 11.29 11.42 11.43 14000.0 11.2
2020-08-11 11.37 11.33 11.35 11.33 3800.0 11.1
2020-08-10 11.33 11.27 11.3 11.33 4200.0 11.1
2020-08-07 11.43 11.28 11.43 11.3 12000.0 11.07
2020-08-06 11.48 11.27 11.42 11.28 10200.0 11.05
2020-08-05 11.38 11.22 11.34 11.22 13900.0 10.99
2020-08-04 11.41 11.17 11.39 11.26 60200.0 11.03
2020-08-03 11.41 11.33 11.41 11.39 20300.0 11.16
2020-07-31 11.4 11.29 11.3 11.4 8900.0 11.17
2020-07-30 11.41 11.34 11.41 11.34 10600.0 11.11
2020-07-29 11.53 11.34 11.53 11.36 13400.0 11.13
2020-07-28 11.42 11.31 11.37 11.37 9400.0 11.14
2020-07-27 11.41 11.27 11.34 11.37 1900.0 11.14
2020-07-24 11.33 11.19 11.27 11.27 11000.0 11.04
2020-07-23 11.42 11.21 11.4 11.27 9800.0 11.04
2020-07-22 11.46 11.16 11.46 11.21 18900.0 10.99
2020-07-21 11.55 11.34 11.34 11.5 40100.0 11.27
2020-07-20 11.37 11.35 11.35 11.36 5500.0 11.13
2020-07-17 11.35 11.26 11.35 11.35 9500.0 11.12
2020-07-16 11.35 11.16 11.35 11.29 8000.0 11.06
2020-07-15 11.3 11.07 11.13 11.25 6600.0 11.02
2020-07-14 11.44 11.03 11.44 11.15 11200.0 10.93
2020-07-13 11.44 10.96 11.44 10.96 10800.0 10.71
2020-07-10 11.22 11.0 11.22 11.03 11500.0 10.78
2020-07-09 11.2 10.95 10.95 11.03 16300.0 10.78
2020-07-08 11.43 10.72 10.93 11.0 25900.0 10.75
2020-07-07 10.94 10.8 10.8 10.9 4800.0 10.65
2020-07-06 10.82 10.76 10.76 10.81 7700.0 10.56
2020-07-02 10.76 10.74 10.76 10.76 3800.0 10.51
2020-07-01 10.76 10.64 10.71 10.76 7200.0 10.51
2020-06-30 10.71 10.57 10.57 10.71 13100.0 10.46
2020-06-29 10.65 10.57 10.64 10.57 7600.0 10.33
2020-06-26 10.66 10.55 10.63 10.55 5800.0 10.31
2020-06-25 10.62 10.59 10.62 10.62 6700.0 10.38
2020-06-24 10.68 10.52 10.59 10.58 13400.0 10.34
2020-06-23 10.6 10.56 10.6 10.56 7700.0 10.32
2020-06-22 10.56 10.52 10.56 10.56 7300.0 10.32
2020-06-19 10.67 10.53 10.58 10.56 11000.0 10.32
2020-06-18 10.63 10.53 10.63 10.53 3300.0 10.29
2020-06-17 10.62 10.53 10.57 10.58 5600.0 10.34
2020-06-16 10.65 10.5 10.53 10.6 13400.0 10.36
2020-06-15 10.63 10.47 10.63 10.58 26400.0 10.34
2020-06-12 10.65 10.5 10.56 10.63 7800.0 10.39
2020-06-11 10.66 10.41 10.57 10.65 29200.0 10.37
2020-06-10 10.7 10.61 10.61 10.66 7400.0 10.38
2020-06-09 10.68 10.63 10.63 10.65 7200.0 10.37
2020-06-08 10.72 10.61 10.61 10.72 5500.0 10.44
2020-06-05 10.65 10.56 10.63 10.63 8300.0 10.35
2020-06-04 10.65 10.59 10.65 10.61 14500.0 10.33
2020-06-03 10.65 10.54 10.63 10.57 16900.0 10.29
2020-06-02 10.72 10.63 10.72 10.63 14100.0 10.35
2020-06-01 10.76 10.57 10.57 10.64 15300.0 10.36
2020-05-29 10.64 10.48 10.64 10.49 15000.0 10.22
2020-05-28 10.53 10.42 10.45 10.53 15600.0 10.26
2020-05-27 10.42 10.38 10.38 10.4 1800.0 10.13
2020-05-26 10.4 10.36 10.37 10.36 2400.0 10.09
2020-05-22 10.42 10.32 10.34 10.32 7600.0 10.05
2020-05-21 10.36 10.24 10.26 10.24 13500.0 9.97
2020-05-20 10.32 10.23 10.31 10.28 18700.0 10.01
2020-05-19 10.26 10.14 10.19 10.26 11000.0 9.99
2020-05-18 10.3 10.13 10.21 10.23 16300.0 9.96
2020-05-15 10.2 10.15 10.19 10.19 12600.0 9.92
2020-05-14 10.22 10.12 10.12 10.22 6900.0 9.95
2020-05-13 10.34 10.21 10.34 10.21 18100.0 9.91
2020-05-12 10.36 10.27 10.36 10.3 9200.0 10.0
2020-05-11 10.37 10.28 10.29 10.32 14200.0 10.02
2020-05-08 10.42 10.34 10.35 10.34 11200.0 10.04
2020-05-07 10.41 10.34 10.39 10.4 6800.0 10.1
2020-05-06 10.41 10.33 10.33 10.38 6800.0 10.08
2020-05-05 10.4 10.26 10.26 10.38 15700.0 10.08
2020-05-04 10.27 10.13 10.21 10.26 24800.0 9.96
2020-05-01 10.31 10.15 10.3 10.17 39500.0 9.87
2020-04-30 10.34 10.11 10.34 10.26 23500.0 9.96
2020-04-29 10.6 10.34 10.34 10.41 21300.0 10.11
2020-04-28 10.82 10.15 10.82 10.34 49600.0 10.04
2020-04-27 10.85 10.54 10.85 10.61 12900.0 10.3
2020-04-24 10.85 10.53 10.82 10.66 10600.0 10.35
2020-04-23 10.77 10.5 10.76 10.68 11900.0 10.37
2020-04-22 10.83 10.5 10.67 10.51 6900.0 10.2
2020-04-21 10.81 10.56 10.6 10.7 8500.0 10.39
2020-04-20 10.79 10.62 10.62 10.64 6200.0 10.33
2020-04-17 10.79 10.34 10.55 10.76 41200.0 10.45
2020-04-16 10.63 10.3 10.3 10.53 52400.0 10.22
2020-04-15 10.4 10.32 10.32 10.33 22500.0 10.03
2020-04-14 10.41 10.31 10.35 10.39 17200.0 10.09
2020-04-13 10.53 10.21 10.53 10.32 21300.0 9.99
2020-04-09 10.86 10.49 10.8 10.56 42800.0 10.22
2020-04-08 10.86 10.55 10.55 10.68 5100.0 10.34
2020-04-07 10.86 10.53 10.67 10.64 10800.0 10.3
2020-04-06 11.15 10.68 10.69 10.68 5300.0 10.34
2020-04-03 11.12 10.41 10.69 10.41 17400.0 10.07
2020-04-02 11.11 10.51 11.1 10.75 2200.0 10.4
2020-04-01 11.44 10.57 11.44 10.57 33900.0 10.23
2020-03-31 11.6 10.97 11.6 11.3 43600.0 10.94
2020-03-30 11.99 10.89 11.0 11.74 12100.0 11.36
2020-03-27 10.98 10.47 10.47 10.92 12100.0 10.57
2020-03-26 10.84 10.54 10.71 10.62 12300.0 10.28
2020-03-25 10.54 10.23 10.25 10.41 22900.0 10.07
2020-03-24 10.25 9.97 10.25 10.01 16900.0 9.69
2020-03-23 10.48 10.0 10.24 10.1 28600.0 9.77
2020-03-20 10.2 9.57 9.72 9.95 32200.0 9.63
2020-03-19 9.49 8.98 9.35 9.37 56600.0 9.07
2020-03-18 10.42 9.29 10.28 9.35 51400.0 9.05
2020-03-17 10.96 10.38 10.48 10.96 14800.0 10.61
2020-03-16 10.68 10.06 10.68 10.26 37200.0 9.93
2020-03-13 11.26 10.65 11.26 10.78 20600.0 10.43
2020-03-12 10.81 10.28 10.54 10.65 56100.0 10.31
2020-03-11 11.35 11.05 11.21 11.18 50400.0 10.79
2020-03-10 11.47 11.2 11.47 11.25 33600.0 10.85
2020-03-09 11.76 11.17 11.76 11.23 23000.0 10.84
2020-03-06 11.72 11.68 11.72 11.71 11600.0 11.3
2020-03-05 11.72 11.62 11.67 11.72 26500.0 11.31
2020-03-04 11.67 11.59 11.67 11.67 5500.0 11.26
2020-03-03 11.88 11.44 11.59 11.68 20400.0 11.27
2020-03-02 11.63 11.37 11.58 11.5 9200.0 11.1
2020-02-28 11.66 11.41 11.66 11.47 4200.0 11.07
2020-02-27 11.66 11.58 11.63 11.61 12300.0 11.2
2020-02-26 11.65 11.55 11.65 11.59 9400.0 11.18
2020-02-25 11.65 11.57 11.58 11.63 12900.0 11.22
2020-02-24 11.61 11.58 11.59 11.61 13300.0 11.2
2020-02-21 11.59 11.52 11.58 11.59 48600.0 11.18
2020-02-20 11.59 11.51 11.59 11.57 47800.0 11.16
2020-02-19 11.58 11.53 11.54 11.58 27700.0 11.17
2020-02-18 11.58 11.55 11.56 11.58 13300.0 11.17