Nuveen Municipal Income Fund, Inc. (NMI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:03AM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 9.63 | 9.69 | 9.59 | 9.65 | 9.65 | 10,061 |
| 08 may 2024 | 9.54 | 9.65 | 9.41 | 9.54 | 9.54 | 73,500 |
| 07 may 2024 | 9.45 | 9.55 | 9.35 | 9.40 | 9.40 | 27,900 |
| 06 may 2024 | 9.45 | 9.45 | 9.26 | 9.33 | 9.33 | 27,300 |
| 03 may 2024 | 9.39 | 9.43 | 9.22 | 9.29 | 9.29 | 16,900 |
| 02 may 2024 | 9.20 | 9.27 | 9.17 | 9.22 | 9.22 | 10,700 |
| 01 may 2024 | 9.17 | 9.23 | 9.12 | 9.20 | 9.20 | 28,600 |
| 30 abr 2024 | 9.11 | 9.17 | 9.11 | 9.15 | 9.15 | 13,300 |
| 29 abr 2024 | 9.16 | 9.28 | 9.15 | 9.17 | 9.17 | 16,500 |
| 26 abr 2024 | 9.21 | 9.21 | 9.12 | 9.12 | 9.12 | 19,400 |
| 25 abr 2024 | 9.22 | 9.35 | 9.16 | 9.17 | 9.17 | 12,200 |
| 24 abr 2024 | 9.26 | 9.26 | 9.17 | 9.19 | 9.19 | 6,500 |
| 23 abr 2024 | 9.20 | 9.27 | 9.19 | 9.24 | 9.24 | 40,800 |
| 22 abr 2024 | 9.15 | 9.26 | 9.15 | 9.17 | 9.17 | 8,800 |
| 19 abr 2024 | 9.18 | 9.24 | 9.15 | 9.15 | 9.15 | 21,300 |
| 18 abr 2024 | 9.15 | 9.15 | 9.13 | 9.14 | 9.14 | 8,300 |
| 17 abr 2024 | 9.18 | 9.18 | 9.14 | 9.18 | 9.18 | 7,000 |
| 16 abr 2024 | 9.13 | 9.23 | 9.12 | 9.14 | 9.14 | 9,800 |
| 15 abr 2024 | 9.18 | 9.20 | 9.11 | 9.11 | 9.11 | 39,100 |
| 12 abr 2024 | 9.18 | 9.25 | 9.17 | 9.22 | 9.22 | 11,200 |
| 12 abr 2024 | 0.036 Dividendo | |||||
| 11 abr 2024 | 9.32 | 9.35 | 9.19 | 9.21 | 9.17 | 40,300 |
| 10 abr 2024 | 9.33 | 9.44 | 9.27 | 9.30 | 9.26 | 34,300 |
| 09 abr 2024 | 9.35 | 9.45 | 9.33 | 9.35 | 9.31 | 16,600 |
| 08 abr 2024 | 9.40 | 9.45 | 9.36 | 9.40 | 9.36 | 17,300 |
| 05 abr 2024 | 9.33 | 9.44 | 9.33 | 9.35 | 9.31 | 16,100 |
| 04 abr 2024 | 9.40 | 9.48 | 9.36 | 9.38 | 9.34 | 23,500 |
| 03 abr 2024 | 9.36 | 9.40 | 9.30 | 9.37 | 9.33 | 14,900 |
| 02 abr 2024 | 9.34 | 9.38 | 9.30 | 9.33 | 9.29 | 24,100 |
| 01 abr 2024 | 9.47 | 9.47 | 9.35 | 9.35 | 9.31 | 26,500 |
| 28 mar 2024 | 9.46 | 9.50 | 9.43 | 9.45 | 9.41 | 19,400 |
| 27 mar 2024 | 9.41 | 9.48 | 9.41 | 9.47 | 9.43 | 20,200 |
| 26 mar 2024 | 9.40 | 9.42 | 9.37 | 9.40 | 9.36 | 25,500 |
| 25 mar 2024 | 9.38 | 9.40 | 9.36 | 9.38 | 9.34 | 20,700 |
| 22 mar 2024 | 9.38 | 9.40 | 9.37 | 9.38 | 9.34 | 21,700 |
| 21 mar 2024 | 9.33 | 9.38 | 9.32 | 9.35 | 9.31 | 11,500 |
| 20 mar 2024 | 9.34 | 9.40 | 9.32 | 9.32 | 9.28 | 23,400 |
| 19 mar 2024 | 9.39 | 9.39 | 9.35 | 9.36 | 9.32 | 23,000 |
| 18 mar 2024 | 9.35 | 9.38 | 9.32 | 9.35 | 9.31 | 45,400 |
| 15 mar 2024 | 9.30 | 9.36 | 9.23 | 9.32 | 9.28 | 48,300 |
| 14 mar 2024 | 9.31 | 9.40 | 9.23 | 9.30 | 9.26 | 61,900 |
| 14 mar 2024 | 0.036 Dividendo | |||||
| 13 mar 2024 | 9.26 | 9.33 | 9.24 | 9.31 | 9.24 | 61,400 |
| 12 mar 2024 | 9.27 | 9.27 | 9.23 | 9.27 | 9.20 | 7,800 |
| 11 mar 2024 | 9.20 | 9.29 | 9.20 | 9.27 | 9.20 | 54,000 |
| 08 mar 2024 | 9.17 | 9.23 | 9.13 | 9.18 | 9.11 | 47,800 |
| 07 mar 2024 | 9.22 | 9.22 | 9.15 | 9.15 | 9.08 | 63,700 |
| 06 mar 2024 | 9.13 | 9.19 | 9.12 | 9.15 | 9.08 | 60,300 |
| 05 mar 2024 | 9.21 | 9.21 | 9.15 | 9.16 | 9.09 | 69,500 |
| 04 mar 2024 | 9.15 | 9.27 | 9.15 | 9.15 | 9.08 | 97,900 |
| 01 mar 2024 | 9.25 | 9.25 | 9.19 | 9.20 | 9.13 | 31,800 |
| 29 feb 2024 | 9.20 | 9.24 | 9.20 | 9.21 | 9.14 | 38,300 |
| 28 feb 2024 | 9.19 | 9.25 | 9.17 | 9.19 | 9.12 | 24,100 |
| 27 feb 2024 | 9.26 | 9.36 | 9.16 | 9.17 | 9.10 | 56,400 |
| 26 feb 2024 | 9.27 | 9.27 | 9.18 | 9.19 | 9.12 | 31,800 |
| 23 feb 2024 | 9.27 | 9.29 | 9.21 | 9.24 | 9.17 | 75,200 |
| 22 feb 2024 | 9.31 | 9.31 | 9.27 | 9.27 | 9.20 | 26,400 |
| 21 feb 2024 | 9.31 | 9.33 | 9.21 | 9.28 | 9.21 | 17,500 |
| 20 feb 2024 | 9.33 | 9.35 | 9.28 | 9.29 | 9.22 | 22,400 |
| 16 feb 2024 | 9.30 | 9.32 | 9.27 | 9.29 | 9.22 | 13,000 |
| 15 feb 2024 | 9.30 | 9.37 | 9.30 | 9.33 | 9.26 | 8,900 |
| 14 feb 2024 | 9.28 | 9.33 | 9.27 | 9.30 | 9.23 | 12,300 |
| 14 feb 2024 | 0.034 Dividendo | |||||
| 13 feb 2024 | 9.37 | 9.37 | 9.23 | 9.29 | 9.18 | 49,100 |
| 12 feb 2024 | 9.40 | 9.46 | 9.37 | 9.39 | 9.28 | 19,300 |
| 09 feb 2024 | 9.37 | 9.40 | 9.36 | 9.37 | 9.26 | 5,900 |
| 08 feb 2024 | 9.34 | 9.38 | 9.32 | 9.37 | 9.26 | 15,400 |
| 07 feb 2024 | 9.37 | 9.44 | 9.37 | 9.37 | 9.26 | 17,400 |
| 06 feb 2024 | 9.37 | 9.44 | 9.34 | 9.40 | 9.29 | 24,000 |
| 05 feb 2024 | 9.36 | 9.44 | 9.30 | 9.32 | 9.21 | 21,600 |
| 02 feb 2024 | 9.37 | 9.42 | 9.35 | 9.37 | 9.26 | 8,100 |
| 01 feb 2024 | 9.45 | 9.58 | 9.43 | 9.43 | 9.32 | 39,000 |
| 31 ene 2024 | 9.46 | 9.53 | 9.40 | 9.42 | 9.31 | 26,200 |
| 30 ene 2024 | 9.34 | 9.46 | 9.32 | 9.41 | 9.30 | 23,000 |
| 29 ene 2024 | 9.32 | 9.40 | 9.30 | 9.33 | 9.22 | 22,000 |
| 26 ene 2024 | 9.26 | 9.33 | 9.26 | 9.32 | 9.21 | 3,900 |
| 25 ene 2024 | 9.30 | 9.40 | 9.26 | 9.31 | 9.20 | 17,100 |
| 24 ene 2024 | 9.36 | 9.46 | 9.24 | 9.28 | 9.17 | 25,500 |
| 23 ene 2024 | 9.31 | 9.48 | 9.26 | 9.35 | 9.24 | 21,900 |
| 22 ene 2024 | 9.29 | 9.36 | 9.25 | 9.33 | 9.22 | 6,400 |
| 19 ene 2024 | 9.27 | 9.27 | 9.15 | 9.22 | 9.11 | 14,800 |
| 18 ene 2024 | 9.29 | 9.29 | 9.25 | 9.27 | 9.16 | 4,000 |
| 17 ene 2024 | 9.28 | 9.29 | 9.24 | 9.29 | 9.18 | 3,500 |
| 16 ene 2024 | 9.26 | 9.35 | 9.24 | 9.29 | 9.18 | 26,400 |
| 12 ene 2024 | 9.30 | 9.31 | 9.25 | 9.27 | 9.16 | 8,400 |
| 11 ene 2024 | 9.29 | 9.31 | 9.24 | 9.27 | 9.16 | 19,100 |
| 11 ene 2024 | 0.034 Dividendo | |||||
| 10 ene 2024 | 9.37 | 9.37 | 9.28 | 9.29 | 9.15 | 21,100 |
| 09 ene 2024 | 9.35 | 9.40 | 9.27 | 9.32 | 9.18 | 21,400 |
| 08 ene 2024 | 9.35 | 9.42 | 9.31 | 9.42 | 9.28 | 18,200 |
| 05 ene 2024 | 9.30 | 9.36 | 9.29 | 9.31 | 9.17 | 31,900 |
| 04 ene 2024 | 9.26 | 9.30 | 9.20 | 9.30 | 9.16 | 18,700 |
| 03 ene 2024 | 9.21 | 9.30 | 9.20 | 9.26 | 9.12 | 10,800 |
| 02 ene 2024 | 9.16 | 9.26 | 9.16 | 9.24 | 9.10 | 26,500 |
| 29 dic 2023 | 9.15 | 9.25 | 9.15 | 9.20 | 9.06 | 16,600 |
| 28 dic 2023 | 9.16 | 9.23 | 9.15 | 9.20 | 9.06 | 25,200 |
| 27 dic 2023 | 9.16 | 9.30 | 9.16 | 9.21 | 9.07 | 45,800 |
| 26 dic 2023 | 9.18 | 9.19 | 9.14 | 9.17 | 9.03 | 37,400 |
| 22 dic 2023 | 9.16 | 9.21 | 9.06 | 9.14 | 9.00 | 39,500 |
| 21 dic 2023 | 9.10 | 9.26 | 9.09 | 9.12 | 8.98 | 69,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.