NYSE - Delayed Quote • USD
Nuveen Select Maturities Municipal Fund (NIM)
At close: April 26 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 8.76 | 8.94 | 8.76 | 8.85 | 8.85 | 17,200 |
| Apr 25, 2024 | 8.91 | 8.91 | 8.79 | 8.83 | 8.83 | 18,300 |
| Apr 24, 2024 | 8.91 | 8.93 | 8.86 | 8.88 | 8.88 | 18,800 |
| Apr 23, 2024 | 8.88 | 8.94 | 8.88 | 8.89 | 8.89 | 7,800 |
| Apr 22, 2024 | 8.88 | 8.93 | 8.85 | 8.90 | 8.90 | 3,400 |
| Apr 19, 2024 | 8.82 | 8.97 | 8.81 | 8.89 | 8.89 | 20,300 |
| Apr 18, 2024 | 8.86 | 8.86 | 8.82 | 8.82 | 8.82 | 7,600 |
| Apr 17, 2024 | 8.95 | 8.97 | 8.86 | 8.86 | 8.86 | 12,500 |
| Apr 16, 2024 | 8.98 | 8.98 | 8.73 | 8.86 | 8.86 | 14,100 |
| Apr 15, 2024 | 8.80 | 8.97 | 8.77 | 8.97 | 8.97 | 22,300 |
| Apr 12, 2024 | 0.03 Dividend | |||||
| Apr 12, 2024 | 8.87 | 9.03 | 8.83 | 8.87 | 8.87 | 24,900 |
| Apr 11, 2024 | 8.87 | 9.01 | 8.87 | 8.89 | 8.86 | 23,900 |
| Apr 10, 2024 | 8.85 | 9.03 | 8.84 | 8.86 | 8.83 | 49,800 |
| Apr 9, 2024 | 8.89 | 8.94 | 8.86 | 8.90 | 8.87 | 16,200 |
| Apr 8, 2024 | 8.90 | 8.93 | 8.89 | 8.90 | 8.87 | 8,100 |
| Apr 5, 2024 | 8.88 | 8.92 | 8.86 | 8.88 | 8.85 | 29,000 |
| Apr 4, 2024 | 9.17 | 9.17 | 8.91 | 8.91 | 8.88 | 53,100 |
| Apr 3, 2024 | 8.95 | 8.97 | 8.86 | 8.93 | 8.90 | 55,900 |
| Apr 2, 2024 | 8.95 | 8.98 | 8.93 | 8.94 | 8.91 | 14,700 |
| Apr 1, 2024 | 9.02 | 9.02 | 8.92 | 8.96 | 8.93 | 19,200 |
| Mar 28, 2024 | 8.98 | 9.03 | 8.95 | 8.99 | 8.96 | 36,600 |
| Mar 27, 2024 | 9.00 | 9.06 | 8.98 | 8.99 | 8.96 | 23,100 |
| Mar 26, 2024 | 9.01 | 9.01 | 8.97 | 9.00 | 8.97 | 3,600 |
| Mar 25, 2024 | 9.01 | 9.05 | 9.00 | 9.00 | 8.97 | 14,500 |
| Mar 22, 2024 | 9.12 | 9.12 | 9.01 | 9.03 | 9.00 | 20,400 |
| Mar 21, 2024 | 8.94 | 9.02 | 8.94 | 9.00 | 8.97 | 34,400 |
| Mar 20, 2024 | 9.00 | 9.00 | 8.94 | 8.95 | 8.92 | 24,200 |
| Mar 19, 2024 | 8.95 | 8.99 | 8.95 | 8.98 | 8.95 | 9,000 |
| Mar 18, 2024 | 8.94 | 8.97 | 8.92 | 8.95 | 8.92 | 12,000 |
| Mar 15, 2024 | 8.88 | 8.91 | 8.88 | 8.90 | 8.87 | 8,800 |
| Mar 14, 2024 | 0.03 Dividend | |||||
| Mar 14, 2024 | 8.91 | 8.93 | 8.87 | 8.90 | 8.87 | 39,800 |
| Mar 13, 2024 | 8.94 | 8.95 | 8.94 | 8.94 | 8.89 | 13,200 |
| Mar 12, 2024 | 8.92 | 8.94 | 8.92 | 8.94 | 8.89 | 19,200 |
| Mar 11, 2024 | 8.96 | 8.96 | 8.94 | 8.95 | 8.90 | 8,400 |
| Mar 8, 2024 | 8.99 | 8.99 | 8.89 | 8.93 | 8.88 | 55,600 |
| Mar 7, 2024 | 8.96 | 8.98 | 8.93 | 8.96 | 8.91 | 33,000 |
| Mar 6, 2024 | 8.95 | 8.96 | 8.87 | 8.92 | 8.87 | 77,600 |
| Mar 5, 2024 | 8.88 | 8.89 | 8.84 | 8.85 | 8.80 | 294,900 |
| Mar 4, 2024 | 8.85 | 8.87 | 8.83 | 8.84 | 8.79 | 46,700 |
| Mar 1, 2024 | 8.89 | 8.89 | 8.82 | 8.88 | 8.83 | 97,500 |
| Feb 29, 2024 | 8.87 | 8.89 | 8.84 | 8.86 | 8.81 | 99,400 |
| Feb 28, 2024 | 8.86 | 8.90 | 8.84 | 8.85 | 8.80 | 43,100 |
| Feb 27, 2024 | 8.87 | 9.01 | 8.83 | 8.84 | 8.79 | 36,200 |
| Feb 26, 2024 | 8.96 | 8.96 | 8.89 | 8.89 | 8.84 | 84,100 |
| Feb 23, 2024 | 9.04 | 9.08 | 8.96 | 8.96 | 8.91 | 27,100 |
| Feb 22, 2024 | 9.03 | 9.05 | 9.01 | 9.01 | 8.96 | 17,900 |
| Feb 21, 2024 | 9.03 | 9.06 | 9.02 | 9.03 | 8.98 | 4,000 |
| Feb 20, 2024 | 9.06 | 9.07 | 9.01 | 9.03 | 8.98 | 25,700 |
| Feb 16, 2024 | 9.05 | 9.05 | 9.02 | 9.02 | 8.97 | 4,700 |
| Feb 15, 2024 | 9.04 | 9.09 | 9.02 | 9.06 | 9.01 | 20,300 |
| Feb 14, 2024 | 0.03 Dividend | |||||
| Feb 14, 2024 | 8.97 | 9.04 | 8.97 | 9.00 | 8.95 | 25,600 |
| Feb 13, 2024 | 8.92 | 9.02 | 8.92 | 9.00 | 8.92 | 24,900 |
| Feb 12, 2024 | 9.00 | 9.07 | 8.99 | 9.06 | 8.98 | 16,200 |
| Feb 9, 2024 | 9.07 | 9.07 | 8.96 | 9.00 | 8.92 | 58,500 |
| Feb 8, 2024 | 9.07 | 9.08 | 9.05 | 9.07 | 8.99 | 5,000 |
| Feb 7, 2024 | 9.16 | 9.19 | 9.05 | 9.05 | 8.97 | 25,000 |
| Feb 6, 2024 | 9.09 | 9.27 | 9.09 | 9.19 | 9.11 | 21,600 |
| Feb 5, 2024 | 9.21 | 9.21 | 9.10 | 9.10 | 9.02 | 24,500 |
| Feb 2, 2024 | 9.23 | 9.25 | 9.15 | 9.15 | 9.07 | 15,600 |
| Feb 1, 2024 | 9.26 | 9.30 | 9.23 | 9.23 | 9.15 | 16,000 |
| Jan 31, 2024 | 9.15 | 9.25 | 9.15 | 9.25 | 9.17 | 10,200 |
| Jan 30, 2024 | 9.12 | 9.15 | 9.06 | 9.15 | 9.07 | 52,100 |
| Jan 29, 2024 | 9.01 | 9.09 | 8.96 | 9.06 | 8.98 | 10,300 |
| Jan 26, 2024 | 9.09 | 9.09 | 8.92 | 8.94 | 8.86 | 23,600 |
| Jan 25, 2024 | 9.08 | 9.16 | 9.03 | 9.04 | 8.96 | 22,300 |
| Jan 24, 2024 | 9.13 | 9.16 | 9.03 | 9.07 | 8.99 | 37,000 |
| Jan 23, 2024 | 9.09 | 9.09 | 9.03 | 9.06 | 8.98 | 11,200 |
| Jan 22, 2024 | 9.07 | 9.07 | 8.99 | 9.06 | 8.98 | 41,100 |
| Jan 19, 2024 | 8.98 | 9.04 | 8.97 | 8.97 | 8.89 | 19,700 |
| Jan 18, 2024 | 9.18 | 9.18 | 8.92 | 8.98 | 8.90 | 22,400 |
| Jan 17, 2024 | 9.03 | 9.05 | 8.96 | 8.99 | 8.91 | 23,700 |
| Jan 16, 2024 | 9.09 | 9.09 | 8.96 | 9.02 | 8.94 | 46,700 |
| Jan 12, 2024 | 9.04 | 9.06 | 9.02 | 9.02 | 8.94 | 6,800 |
| Jan 11, 2024 | 0.03 Dividend | |||||
| Jan 11, 2024 | 9.01 | 9.05 | 8.97 | 9.02 | 8.94 | 17,100 |
| Jan 10, 2024 | 9.07 | 9.07 | 8.93 | 9.00 | 8.90 | 31,000 |
| Jan 9, 2024 | 9.02 | 9.05 | 8.99 | 9.04 | 8.94 | 15,500 |
| Jan 8, 2024 | 8.96 | 9.05 | 8.96 | 9.04 | 8.94 | 26,200 |
| Jan 5, 2024 | 8.96 | 8.96 | 8.93 | 8.96 | 8.86 | 24,300 |
| Jan 4, 2024 | 8.94 | 8.98 | 8.87 | 8.96 | 8.86 | 35,600 |
| Jan 3, 2024 | 8.90 | 8.94 | 8.86 | 8.94 | 8.84 | 24,400 |
| Jan 2, 2024 | 8.86 | 8.90 | 8.82 | 8.87 | 8.77 | 23,300 |
| Dec 29, 2023 | 8.86 | 8.88 | 8.81 | 8.82 | 8.72 | 59,000 |
| Dec 28, 2023 | 8.88 | 8.90 | 8.84 | 8.84 | 8.74 | 54,400 |
| Dec 27, 2023 | 8.87 | 8.90 | 8.82 | 8.85 | 8.75 | 43,500 |
| Dec 26, 2023 | 8.90 | 8.97 | 8.85 | 8.87 | 8.77 | 85,000 |
| Dec 22, 2023 | 8.91 | 8.91 | 8.78 | 8.86 | 8.76 | 95,500 |
| Dec 21, 2023 | 8.82 | 8.87 | 8.76 | 8.85 | 8.75 | 55,200 |
| Dec 20, 2023 | 8.85 | 8.90 | 8.75 | 8.81 | 8.71 | 55,900 |
| Dec 19, 2023 | 8.83 | 8.89 | 8.76 | 8.81 | 8.71 | 53,200 |
| Dec 18, 2023 | 8.81 | 8.84 | 8.80 | 8.82 | 8.72 | 28,000 |
| Dec 15, 2023 | 8.92 | 8.92 | 8.81 | 8.83 | 8.73 | 27,400 |
| Dec 14, 2023 | 0.03 Dividend | |||||
| Dec 14, 2023 | 8.89 | 8.90 | 8.82 | 8.88 | 8.78 | 27,600 |
| Dec 13, 2023 | 8.85 | 8.85 | 8.71 | 8.83 | 8.70 | 43,000 |
| Dec 12, 2023 | 8.77 | 8.82 | 8.72 | 8.75 | 8.62 | 39,000 |
| Dec 11, 2023 | 8.72 | 8.82 | 8.70 | 8.72 | 8.59 | 39,000 |
| Dec 8, 2023 | 8.80 | 8.80 | 8.66 | 8.70 | 8.57 | 84,500 |
| Dec 7, 2023 | 8.80 | 8.80 | 8.75 | 8.77 | 8.64 | 49,500 |
| Dec 6, 2023 | 8.89 | 8.89 | 8.75 | 8.75 | 8.62 | 41,000 |
| Dec 5, 2023 | 8.78 | 8.89 | 8.64 | 8.85 | 8.72 | 127,800 |
| Dec 4, 2023 | 8.82 | 8.93 | 8.74 | 8.74 | 8.61 | 62,200 |
| Dec 1, 2023 | 8.73 | 8.95 | 8.66 | 8.81 | 8.68 | 125,600 |
| Nov 30, 2023 | 8.78 | 8.80 | 8.69 | 8.71 | 8.58 | 49,300 |
| Nov 29, 2023 | 8.74 | 8.82 | 8.68 | 8.78 | 8.65 | 33,200 |
| Nov 28, 2023 | 8.72 | 8.76 | 8.66 | 8.67 | 8.54 | 37,700 |
| Nov 27, 2023 | 8.79 | 8.82 | 8.67 | 8.67 | 8.54 | 39,400 |
| Nov 24, 2023 | 8.76 | 8.76 | 8.70 | 8.74 | 8.61 | 6,200 |
| Nov 22, 2023 | 8.73 | 8.74 | 8.67 | 8.71 | 8.58 | 28,400 |
| Nov 21, 2023 | 8.69 | 8.75 | 8.65 | 8.68 | 8.55 | 7,200 |
| Nov 20, 2023 | 8.65 | 8.71 | 8.64 | 8.70 | 8.57 | 25,900 |
| Nov 17, 2023 | 8.73 | 8.83 | 8.65 | 8.70 | 8.57 | 77,500 |
| Nov 16, 2023 | 8.74 | 8.79 | 8.68 | 8.73 | 8.60 | 58,100 |
| Nov 15, 2023 | 8.65 | 8.65 | 8.58 | 8.63 | 8.51 | 32,500 |
| Nov 14, 2023 | 0.03 Dividend | |||||
| Nov 14, 2023 | 8.60 | 8.68 | 8.59 | 8.63 | 8.51 | 54,700 |
| Nov 13, 2023 | 8.69 | 8.75 | 8.52 | 8.54 | 8.39 | 54,900 |
| Nov 10, 2023 | 8.65 | 8.74 | 8.62 | 8.62 | 8.47 | 31,900 |
| Nov 9, 2023 | 8.77 | 8.78 | 8.65 | 8.65 | 8.50 | 17,500 |
| Nov 8, 2023 | 8.75 | 8.84 | 8.66 | 8.75 | 8.60 | 40,300 |
| Nov 7, 2023 | 8.75 | 8.86 | 8.71 | 8.78 | 8.63 | 29,500 |
| Nov 6, 2023 | 8.94 | 8.94 | 8.70 | 8.73 | 8.58 | 26,600 |
| Nov 3, 2023 | 8.62 | 9.00 | 8.50 | 8.96 | 8.80 | 70,900 |
| Nov 2, 2023 | 8.58 | 8.63 | 8.50 | 8.57 | 8.42 | 37,400 |
| Nov 1, 2023 | 8.64 | 8.64 | 8.50 | 8.55 | 8.40 | 42,200 |
| Oct 31, 2023 | 8.53 | 8.56 | 8.50 | 8.52 | 8.37 | 15,200 |
| Oct 30, 2023 | 8.56 | 8.66 | 8.47 | 8.57 | 8.42 | 26,700 |
| Oct 27, 2023 | 8.44 | 8.61 | 8.41 | 8.49 | 8.34 | 26,700 |
| Oct 26, 2023 | 8.37 | 8.55 | 8.34 | 8.48 | 8.33 | 41,800 |
| Oct 25, 2023 | 8.53 | 8.53 | 8.28 | 8.40 | 8.25 | 58,100 |
| Oct 24, 2023 | 8.57 | 8.78 | 8.54 | 8.58 | 8.43 | 38,100 |
| Oct 23, 2023 | 8.44 | 8.55 | 8.44 | 8.53 | 8.38 | 25,100 |
| Oct 20, 2023 | 8.47 | 8.51 | 8.43 | 8.47 | 8.32 | 24,300 |
| Oct 19, 2023 | 8.40 | 8.55 | 8.40 | 8.45 | 8.30 | 42,600 |
| Oct 18, 2023 | 8.44 | 8.54 | 8.41 | 8.45 | 8.30 | 19,300 |
| Oct 17, 2023 | 8.44 | 8.53 | 8.44 | 8.46 | 8.31 | 12,200 |
| Oct 16, 2023 | 8.50 | 8.50 | 8.44 | 8.45 | 8.30 | 6,300 |
| Oct 13, 2023 | 8.49 | 8.53 | 8.46 | 8.50 | 8.35 | 42,800 |
| Oct 12, 2023 | 0.03 Dividend | |||||
| Oct 12, 2023 | 8.50 | 8.55 | 8.43 | 8.44 | 8.29 | 30,600 |
| Oct 11, 2023 | 8.53 | 8.55 | 8.46 | 8.50 | 8.33 | 22,000 |
| Oct 10, 2023 | 8.45 | 8.51 | 8.45 | 8.49 | 8.32 | 24,500 |
| Oct 9, 2023 | 8.42 | 8.47 | 8.42 | 8.44 | 8.27 | 3,100 |
| Oct 6, 2023 | 8.39 | 8.44 | 8.36 | 8.42 | 8.25 | 23,800 |
| Oct 5, 2023 | 8.50 | 8.50 | 8.43 | 8.46 | 8.29 | 10,700 |
| Oct 4, 2023 | 8.43 | 8.51 | 8.43 | 8.50 | 8.33 | 10,400 |
| Oct 3, 2023 | 8.46 | 8.53 | 8.38 | 8.41 | 8.24 | 41,300 |
| Oct 2, 2023 | 8.53 | 8.56 | 8.45 | 8.45 | 8.28 | 14,000 |
| Sep 29, 2023 | 8.49 | 8.54 | 8.47 | 8.47 | 8.30 | 5,000 |
| Sep 28, 2023 | 8.51 | 8.52 | 8.47 | 8.49 | 8.32 | 23,100 |
| Sep 27, 2023 | 8.45 | 8.55 | 8.44 | 8.49 | 8.32 | 47,000 |
| Sep 26, 2023 | 8.60 | 8.66 | 8.42 | 8.48 | 8.31 | 83,900 |
| Sep 25, 2023 | 8.59 | 8.66 | 8.55 | 8.57 | 8.39 | 42,500 |
| Sep 22, 2023 | 8.66 | 8.67 | 8.56 | 8.60 | 8.42 | 23,600 |
| Sep 21, 2023 | 8.58 | 8.69 | 8.58 | 8.61 | 8.43 | 22,900 |
| Sep 20, 2023 | 8.66 | 8.70 | 8.51 | 8.67 | 8.49 | 20,500 |
| Sep 19, 2023 | 8.76 | 8.77 | 8.66 | 8.67 | 8.49 | 17,600 |
| Sep 18, 2023 | 8.72 | 8.79 | 8.72 | 8.77 | 8.59 | 9,800 |
| Sep 15, 2023 | 8.78 | 8.80 | 8.71 | 8.73 | 8.55 | 18,600 |
| Sep 14, 2023 | 0.03 Dividend | |||||
| Sep 14, 2023 | 8.77 | 8.84 | 8.74 | 8.82 | 8.64 | 11,100 |
| Sep 13, 2023 | 8.79 | 8.89 | 8.77 | 8.79 | 8.58 | 29,800 |
| Sep 12, 2023 | 8.78 | 8.81 | 8.78 | 8.81 | 8.60 | 6,300 |
| Sep 11, 2023 | 8.81 | 8.82 | 8.78 | 8.78 | 8.57 | 5,200 |
| Sep 8, 2023 | 8.85 | 8.85 | 8.80 | 8.83 | 8.62 | 12,600 |
| Sep 7, 2023 | 8.79 | 8.88 | 8.79 | 8.87 | 8.66 | 15,600 |
| Sep 6, 2023 | 8.83 | 8.86 | 8.79 | 8.84 | 8.63 | 11,700 |
| Sep 5, 2023 | 8.82 | 8.90 | 8.79 | 8.89 | 8.68 | 23,800 |
| Sep 1, 2023 | 8.80 | 8.83 | 8.78 | 8.82 | 8.61 | 34,400 |
| Aug 31, 2023 | 8.78 | 8.82 | 8.77 | 8.77 | 8.57 | 17,500 |
| Aug 30, 2023 | 8.85 | 8.88 | 8.78 | 8.79 | 8.58 | 43,600 |
| Aug 29, 2023 | 8.80 | 8.88 | 8.80 | 8.85 | 8.64 | 55,000 |
| Aug 28, 2023 | 8.86 | 8.86 | 8.80 | 8.83 | 8.62 | 8,900 |
| Aug 25, 2023 | 8.83 | 8.88 | 8.80 | 8.87 | 8.66 | 16,900 |
| Aug 24, 2023 | 8.84 | 8.86 | 8.83 | 8.85 | 8.64 | 15,500 |
| Aug 23, 2023 | 8.85 | 8.90 | 8.83 | 8.87 | 8.66 | 41,200 |
| Aug 22, 2023 | 8.86 | 8.91 | 8.86 | 8.86 | 8.65 | 17,800 |
| Aug 21, 2023 | 8.86 | 8.91 | 8.82 | 8.86 | 8.65 | 57,200 |
| Aug 18, 2023 | 8.85 | 8.91 | 8.85 | 8.90 | 8.69 | 26,800 |
| Aug 17, 2023 | 8.83 | 8.90 | 8.83 | 8.90 | 8.69 | 62,300 |
| Aug 16, 2023 | 8.89 | 8.89 | 8.84 | 8.84 | 8.63 | 26,600 |
| Aug 15, 2023 | 8.88 | 9.03 | 8.86 | 8.90 | 8.69 | 11,500 |
| Aug 14, 2023 | 0.03 Dividend | |||||
| Aug 14, 2023 | 8.86 | 8.95 | 8.85 | 8.91 | 8.70 | 23,500 |
| Aug 11, 2023 | 8.87 | 8.89 | 8.87 | 8.87 | 8.64 | 8,400 |
| Aug 10, 2023 | 8.88 | 8.94 | 8.86 | 8.86 | 8.63 | 31,400 |
| Aug 9, 2023 | 8.87 | 8.94 | 8.86 | 8.87 | 8.64 | 16,500 |
| Aug 8, 2023 | 8.92 | 8.92 | 8.86 | 8.88 | 8.65 | 21,500 |
| Aug 7, 2023 | 8.93 | 8.93 | 8.89 | 8.89 | 8.66 | 17,000 |
| Aug 4, 2023 | 8.94 | 8.98 | 8.92 | 8.97 | 8.73 | 21,100 |
| Aug 3, 2023 | 8.95 | 8.97 | 8.90 | 8.90 | 8.67 | 38,300 |
| Aug 2, 2023 | 9.05 | 9.05 | 8.95 | 8.95 | 8.72 | 21,000 |
| Aug 1, 2023 | 9.04 | 9.04 | 8.96 | 9.00 | 8.76 | 21,200 |
| Jul 31, 2023 | 9.00 | 9.03 | 8.97 | 9.01 | 8.77 | 27,300 |
| Jul 28, 2023 | 8.99 | 9.05 | 8.97 | 9.02 | 8.78 | 16,500 |
| Jul 27, 2023 | 9.00 | 9.02 | 8.95 | 8.98 | 8.74 | 14,500 |
| Jul 26, 2023 | 9.01 | 9.03 | 9.00 | 9.02 | 8.78 | 16,000 |
| Jul 25, 2023 | 8.98 | 9.02 | 8.97 | 9.01 | 8.77 | 16,700 |
| Jul 24, 2023 | 9.01 | 9.04 | 8.99 | 9.00 | 8.76 | 31,900 |
| Jul 21, 2023 | 8.95 | 8.99 | 8.95 | 8.99 | 8.75 | 14,600 |
| Jul 20, 2023 | 8.97 | 8.97 | 8.92 | 8.95 | 8.72 | 35,700 |
| Jul 19, 2023 | 8.96 | 9.00 | 8.95 | 8.96 | 8.72 | 19,300 |
| Jul 18, 2023 | 8.94 | 8.98 | 8.94 | 8.95 | 8.72 | 23,200 |
| Jul 17, 2023 | 8.98 | 8.98 | 8.92 | 8.96 | 8.72 | 35,600 |
| Jul 14, 2023 | 9.00 | 9.00 | 8.95 | 8.95 | 8.72 | 20,400 |
| Jul 13, 2023 | 0.03 Dividend | |||||
| Jul 13, 2023 | 8.98 | 9.08 | 8.95 | 9.01 | 8.77 | 36,100 |
| Jul 12, 2023 | 9.03 | 9.03 | 9.00 | 9.02 | 8.76 | 7,200 |
| Jul 11, 2023 | 9.00 | 9.04 | 8.98 | 9.02 | 8.76 | 21,500 |
| Jul 10, 2023 | 8.99 | 9.04 | 8.97 | 9.03 | 8.77 | 31,200 |
| Jul 7, 2023 | 8.92 | 9.03 | 8.92 | 9.02 | 8.76 | 14,200 |
| Jul 6, 2023 | 9.04 | 9.04 | 8.95 | 8.95 | 8.69 | 9,500 |
| Jul 5, 2023 | 9.05 | 9.05 | 9.00 | 9.00 | 8.74 | 14,100 |
| Jul 3, 2023 | 9.01 | 9.06 | 9.01 | 9.05 | 8.79 | 4,400 |
| Jun 30, 2023 | 9.03 | 9.05 | 8.99 | 9.00 | 8.74 | 8,700 |
| Jun 29, 2023 | 9.04 | 9.08 | 8.97 | 8.99 | 8.73 | 14,300 |
| Jun 28, 2023 | 8.98 | 9.06 | 8.98 | 9.04 | 8.78 | 13,900 |
| Jun 27, 2023 | 8.99 | 9.05 | 8.97 | 9.01 | 8.75 | 11,300 |
| Jun 26, 2023 | 8.96 | 9.01 | 8.95 | 9.00 | 8.74 | 14,200 |
| Jun 23, 2023 | 8.95 | 8.97 | 8.89 | 8.95 | 8.69 | 30,000 |
| Jun 22, 2023 | 8.91 | 8.95 | 8.90 | 8.90 | 8.64 | 29,100 |
| Jun 21, 2023 | 8.93 | 8.97 | 8.92 | 8.92 | 8.66 | 27,400 |
| Jun 20, 2023 | 8.93 | 8.97 | 8.88 | 8.92 | 8.66 | 11,900 |
| Jun 16, 2023 | 8.92 | 8.95 | 8.89 | 8.94 | 8.68 | 20,000 |
| Jun 15, 2023 | 8.96 | 9.01 | 8.91 | 8.94 | 8.68 | 28,600 |
| Jun 14, 2023 | 0.03 Dividend | |||||
| Jun 14, 2023 | 8.92 | 8.98 | 8.92 | 8.94 | 8.68 | 23,100 |
| Jun 13, 2023 | 9.01 | 9.01 | 8.92 | 8.92 | 8.64 | 30,300 |
| Jun 12, 2023 | 8.98 | 9.03 | 8.93 | 8.96 | 8.67 | 51,900 |
| Jun 9, 2023 | 9.04 | 9.04 | 8.94 | 8.98 | 8.69 | 45,600 |
| Jun 8, 2023 | 9.08 | 9.11 | 9.03 | 9.04 | 8.75 | 21,000 |
| Jun 7, 2023 | 9.19 | 9.21 | 9.03 | 9.03 | 8.74 | 24,900 |
| Jun 6, 2023 | 9.19 | 9.26 | 9.14 | 9.14 | 8.85 | 5,600 |
| Jun 5, 2023 | 9.19 | 9.21 | 9.13 | 9.19 | 8.90 | 16,500 |
| Jun 2, 2023 | 9.26 | 9.26 | 9.13 | 9.20 | 8.91 | 4,200 |
| Jun 1, 2023 | 9.26 | 9.32 | 9.17 | 9.20 | 8.91 | 38,200 |
| May 31, 2023 | 9.22 | 9.30 | 9.21 | 9.27 | 8.97 | 8,000 |
| May 30, 2023 | 9.07 | 9.32 | 9.07 | 9.26 | 8.96 | 49,800 |
| May 26, 2023 | 9.04 | 9.10 | 9.04 | 9.08 | 8.79 | 2,400 |
| May 25, 2023 | 9.02 | 9.10 | 9.02 | 9.08 | 8.79 | 7,600 |
| May 24, 2023 | 9.13 | 9.13 | 9.02 | 9.02 | 8.73 | 7,900 |
| May 23, 2023 | 9.16 | 9.16 | 9.13 | 9.15 | 8.86 | 14,900 |
| May 22, 2023 | 9.27 | 9.27 | 9.15 | 9.19 | 8.90 | 9,200 |
| May 19, 2023 | 9.05 | 9.45 | 9.04 | 9.27 | 8.97 | 18,400 |
| May 18, 2023 | 9.09 | 9.11 | 9.07 | 9.09 | 8.80 | 5,900 |
| May 17, 2023 | 9.22 | 9.22 | 9.06 | 9.10 | 8.81 | 11,200 |
| May 16, 2023 | 9.01 | 9.27 | 9.00 | 9.11 | 8.82 | 46,500 |
| May 15, 2023 | 9.05 | 9.15 | 9.02 | 9.03 | 8.74 | 30,700 |
| May 12, 2023 | 0.03 Dividend | |||||
| May 12, 2023 | 9.18 | 9.18 | 9.01 | 9.04 | 8.75 | 36,400 |
| May 11, 2023 | 9.14 | 9.18 | 9.05 | 9.09 | 8.78 | 23,100 |
| May 10, 2023 | 9.12 | 9.17 | 9.12 | 9.15 | 8.83 | 18,400 |
| May 9, 2023 | 9.12 | 9.13 | 9.10 | 9.11 | 8.79 | 13,400 |
| May 8, 2023 | 9.08 | 9.14 | 9.06 | 9.06 | 8.75 | 11,800 |
| May 5, 2023 | 9.05 | 9.13 | 9.05 | 9.08 | 8.77 | 31,800 |
| May 4, 2023 | 9.05 | 9.09 | 9.05 | 9.05 | 8.74 | 11,300 |
| May 3, 2023 | 9.07 | 9.09 | 9.06 | 9.06 | 8.75 | 15,000 |
| May 2, 2023 | 9.14 | 9.14 | 9.08 | 9.09 | 8.78 | 25,100 |
| May 1, 2023 | 9.10 | 9.16 | 9.09 | 9.09 | 8.78 | 19,400 |
| Apr 28, 2023 | 9.13 | 9.21 | 9.10 | 9.12 | 8.80 | 41,200 |
| Apr 27, 2023 | 9.23 | 9.27 | 9.13 | 9.13 | 8.81 | 23,600 |
Related Tickers
RMI RiverNorth Opportunistic Municipal Income Fund, Inc.
15.42
+0.33%
CBH Virtus Convertible & Income 2024 Target Term Fund
8.93
+0.68%
BMN Blackrock 2037 Municipal Target Term Trust
23.97
+0.42%
NMI Nuveen Municipal Income Fund, Inc.
9.12
-0.55%
NAN Nuveen New York Quality Municipal Income Fund
10.58
-0.19%
PSEC-PA Prospect Capital Corporation
17.53
+1.48%
NUV Nuveen Municipal Value Fund, Inc.
8.45
0.00%
RMMZ RiverNorth Managed Duration Municipal Income Fund II, Inc.
15.51
-0.06%
MFD Macquarie/First Trust Global Infrastructure/Utilities Dividend & Income Fund
7.31
-0.81%
BXMX Nuveen S&P 500 Buy-Write Income Fund
12.70
+0.32%