NYSE - Nasdaq Real Time Price • USD
Nuveen Municipal Credit Income Fund (NZF)
As of 1:38 PM EDT. Market Open.
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 25, 2024 | 11.65 | 11.68 | 11.63 | 11.67 | 11.67 | 226,332 |
Apr 24, 2024 | 11.79 | 11.82 | 11.73 | 11.77 | 11.77 | 445,400 |
Apr 23, 2024 | 11.75 | 11.80 | 11.72 | 11.80 | 11.80 | 348,700 |
Apr 22, 2024 | 11.77 | 11.79 | 11.68 | 11.71 | 11.71 | 381,000 |
Apr 19, 2024 | 11.80 | 11.83 | 11.75 | 11.76 | 11.76 | 226,900 |
Apr 18, 2024 | 11.77 | 11.79 | 11.73 | 11.76 | 11.76 | 302,200 |
Apr 17, 2024 | 11.81 | 11.83 | 11.73 | 11.82 | 11.82 | 373,700 |
Apr 16, 2024 | 11.65 | 11.81 | 11.63 | 11.73 | 11.73 | 969,400 |
Apr 15, 2024 | 11.75 | 11.75 | 11.67 | 11.69 | 11.69 | 647,900 |
Apr 12, 2024 | 0.06 Dividend | |||||
Apr 12, 2024 | 11.85 | 11.89 | 11.81 | 11.81 | 11.81 | 297,400 |
Apr 11, 2024 | 11.87 | 11.90 | 11.78 | 11.86 | 11.80 | 594,800 |
Apr 10, 2024 | 11.90 | 11.91 | 11.78 | 11.82 | 11.76 | 455,500 |
Apr 9, 2024 | 11.98 | 12.00 | 11.94 | 11.96 | 11.90 | 221,400 |
Apr 8, 2024 | 11.97 | 11.99 | 11.95 | 11.96 | 11.90 | 487,900 |
Apr 5, 2024 | 11.96 | 11.96 | 11.93 | 11.94 | 11.88 | 391,600 |
Apr 4, 2024 | 12.00 | 12.05 | 11.98 | 11.99 | 11.93 | 397,000 |
Apr 3, 2024 | 12.00 | 12.02 | 11.94 | 11.98 | 11.92 | 795,100 |
Apr 2, 2024 | 12.05 | 12.07 | 12.01 | 12.07 | 12.01 | 832,100 |
Apr 1, 2024 | 12.22 | 12.23 | 12.05 | 12.10 | 12.04 | 486,300 |
Mar 28, 2024 | 12.18 | 12.25 | 12.16 | 12.24 | 12.18 | 606,900 |
Mar 27, 2024 | 12.16 | 12.17 | 12.12 | 12.17 | 12.11 | 332,300 |
Mar 26, 2024 | 12.12 | 12.15 | 12.10 | 12.12 | 12.06 | 499,200 |
Mar 25, 2024 | 12.15 | 12.15 | 12.08 | 12.09 | 12.03 | 368,400 |
Mar 22, 2024 | 12.08 | 12.10 | 12.07 | 12.10 | 12.04 | 262,000 |
Mar 21, 2024 | 12.09 | 12.09 | 12.01 | 12.03 | 11.97 | 297,700 |
Mar 20, 2024 | 12.04 | 12.05 | 11.98 | 12.04 | 11.98 | 348,700 |
Mar 19, 2024 | 12.10 | 12.10 | 12.00 | 12.01 | 11.95 | 301,200 |
Mar 18, 2024 | 12.08 | 12.09 | 12.02 | 12.06 | 12.00 | 389,900 |
Mar 15, 2024 | 11.94 | 12.00 | 11.90 | 11.99 | 11.93 | 359,800 |
Mar 14, 2024 | 0.06 Dividend | |||||
Mar 14, 2024 | 12.05 | 12.08 | 11.89 | 11.93 | 11.87 | 513,200 |
Mar 13, 2024 | 12.14 | 12.16 | 12.12 | 12.13 | 12.01 | 302,600 |
Mar 12, 2024 | 12.15 | 12.17 | 12.09 | 12.12 | 12.00 | 609,300 |
Mar 11, 2024 | 12.29 | 12.29 | 12.12 | 12.14 | 12.02 | 435,800 |
Mar 8, 2024 | 12.18 | 12.21 | 12.13 | 12.15 | 12.03 | 1,001,000 |
Mar 7, 2024 | 12.17 | 12.21 | 12.15 | 12.17 | 12.05 | 478,400 |
Mar 6, 2024 | 12.11 | 12.16 | 12.08 | 12.14 | 12.02 | 562,200 |
Mar 5, 2024 | 12.04 | 12.11 | 12.02 | 12.11 | 11.99 | 477,600 |
Mar 4, 2024 | 11.94 | 12.04 | 11.93 | 11.98 | 11.86 | 430,100 |
Mar 1, 2024 | 11.96 | 11.99 | 11.90 | 11.98 | 11.86 | 458,800 |
Feb 29, 2024 | 11.93 | 11.97 | 11.93 | 11.95 | 11.83 | 434,700 |
Feb 28, 2024 | 11.86 | 11.91 | 11.83 | 11.90 | 11.79 | 369,000 |
Feb 27, 2024 | 11.88 | 11.89 | 11.81 | 11.83 | 11.72 | 358,500 |
Feb 26, 2024 | 11.95 | 11.95 | 11.84 | 11.88 | 11.77 | 336,800 |
Feb 23, 2024 | 11.91 | 11.95 | 11.89 | 11.92 | 11.80 | 358,400 |
Feb 22, 2024 | 11.95 | 11.97 | 11.91 | 11.91 | 11.80 | 387,300 |
Feb 21, 2024 | 11.89 | 11.92 | 11.88 | 11.92 | 11.80 | 353,100 |
Feb 20, 2024 | 11.87 | 11.89 | 11.85 | 11.86 | 11.75 | 373,800 |
Feb 16, 2024 | 11.85 | 11.87 | 11.82 | 11.86 | 11.75 | 296,200 |
Feb 15, 2024 | 11.87 | 11.93 | 11.87 | 11.89 | 11.78 | 436,700 |
Feb 14, 2024 | 0.05 Dividend | |||||
Feb 14, 2024 | 11.73 | 11.83 | 11.73 | 11.81 | 11.70 | 459,100 |
Feb 13, 2024 | 11.75 | 11.82 | 11.73 | 11.79 | 11.62 | 615,100 |
Feb 12, 2024 | 11.88 | 11.91 | 11.86 | 11.87 | 11.70 | 320,800 |
Feb 9, 2024 | 11.89 | 11.94 | 11.81 | 11.83 | 11.66 | 395,900 |
Feb 8, 2024 | 11.86 | 11.91 | 11.86 | 11.87 | 11.70 | 493,100 |
Feb 7, 2024 | 11.99 | 12.01 | 11.91 | 11.92 | 11.75 | 497,200 |
Feb 6, 2024 | 11.88 | 11.98 | 11.86 | 11.98 | 11.81 | 405,200 |
Feb 5, 2024 | 11.84 | 11.90 | 11.83 | 11.85 | 11.68 | 619,800 |
Feb 2, 2024 | 11.85 | 11.95 | 11.83 | 11.93 | 11.76 | 530,900 |
Feb 1, 2024 | 11.97 | 12.03 | 11.96 | 12.00 | 11.83 | 673,300 |
Jan 31, 2024 | 11.80 | 11.93 | 11.80 | 11.89 | 11.72 | 531,400 |
Jan 30, 2024 | 11.76 | 11.81 | 11.72 | 11.76 | 11.60 | 532,900 |
Jan 29, 2024 | 11.61 | 11.73 | 11.61 | 11.73 | 11.57 | 514,200 |
Jan 26, 2024 | 11.64 | 11.66 | 11.59 | 11.59 | 11.43 | 469,200 |
Jan 25, 2024 | 11.62 | 11.69 | 11.62 | 11.65 | 11.49 | 421,300 |
Jan 24, 2024 | 11.62 | 11.65 | 11.58 | 11.60 | 11.44 | 429,300 |
Jan 23, 2024 | 11.64 | 11.69 | 11.55 | 11.56 | 11.40 | 531,000 |
Jan 22, 2024 | 11.69 | 11.77 | 11.66 | 11.66 | 11.50 | 570,100 |
Jan 19, 2024 | 11.49 | 11.64 | 11.39 | 11.63 | 11.47 | 886,300 |
Jan 18, 2024 | 11.60 | 11.64 | 11.49 | 11.51 | 11.35 | 502,500 |
Jan 17, 2024 | 11.69 | 11.70 | 11.58 | 11.59 | 11.43 | 526,800 |
Jan 16, 2024 | 11.85 | 11.86 | 11.72 | 11.73 | 11.57 | 344,400 |
Jan 12, 2024 | 11.86 | 11.94 | 11.86 | 11.87 | 11.70 | 275,300 |
Jan 11, 2024 | 0.05 Dividend | |||||
Jan 11, 2024 | 11.83 | 11.89 | 11.83 | 11.85 | 11.68 | 688,700 |
Jan 10, 2024 | 12.00 | 12.00 | 11.85 | 11.87 | 11.65 | 434,000 |
Jan 9, 2024 | 12.03 | 12.08 | 11.94 | 11.96 | 11.74 | 397,400 |
Jan 8, 2024 | 11.99 | 12.07 | 11.97 | 12.05 | 11.83 | 658,000 |
Jan 5, 2024 | 11.98 | 12.03 | 11.92 | 11.93 | 11.71 | 546,100 |
Jan 4, 2024 | 12.00 | 12.04 | 11.96 | 11.99 | 11.77 | 478,500 |
Jan 3, 2024 | 11.90 | 12.05 | 11.88 | 12.04 | 11.82 | 592,700 |
Jan 2, 2024 | 11.80 | 11.91 | 11.77 | 11.91 | 11.69 | 522,100 |
Dec 29, 2023 | 11.77 | 11.88 | 11.76 | 11.82 | 11.60 | 1,029,100 |
Dec 28, 2023 | 11.85 | 11.88 | 11.75 | 11.77 | 11.55 | 1,101,900 |
Dec 27, 2023 | 11.83 | 11.91 | 11.81 | 11.84 | 11.62 | 1,007,900 |
Dec 26, 2023 | 11.88 | 11.88 | 11.79 | 11.81 | 11.59 | 974,100 |
Dec 22, 2023 | 11.82 | 11.90 | 11.80 | 11.81 | 11.59 | 906,200 |
Dec 21, 2023 | 11.87 | 11.89 | 11.74 | 11.78 | 11.56 | 631,100 |
Dec 20, 2023 | 11.93 | 11.97 | 11.78 | 11.83 | 11.61 | 991,500 |
Dec 19, 2023 | 11.96 | 11.98 | 11.90 | 11.93 | 11.71 | 1,009,200 |
Dec 18, 2023 | 11.98 | 11.98 | 11.92 | 11.93 | 11.71 | 862,000 |
Dec 15, 2023 | 11.86 | 11.97 | 11.82 | 11.96 | 11.74 | 1,161,000 |
Dec 14, 2023 | 0.05 Dividend | |||||
Dec 14, 2023 | 11.73 | 11.85 | 11.71 | 11.84 | 11.62 | 936,500 |
Dec 13, 2023 | 11.62 | 11.70 | 11.57 | 11.68 | 11.41 | 1,145,700 |
Dec 12, 2023 | 11.60 | 11.63 | 11.59 | 11.62 | 11.36 | 727,000 |
Dec 11, 2023 | 11.59 | 11.63 | 11.56 | 11.58 | 11.32 | 624,800 |
Dec 8, 2023 | 11.62 | 11.65 | 11.55 | 11.59 | 11.33 | 709,200 |
Dec 7, 2023 | 11.62 | 11.68 | 11.60 | 11.64 | 11.38 | 722,000 |
Dec 6, 2023 | 11.61 | 11.65 | 11.55 | 11.58 | 11.32 | 932,100 |
Dec 5, 2023 | 11.66 | 11.69 | 11.58 | 11.58 | 11.32 | 621,100 |
Dec 4, 2023 | 11.64 | 11.64 | 11.56 | 11.61 | 11.35 | 798,600 |
Dec 1, 2023 | 11.51 | 11.65 | 11.50 | 11.64 | 11.38 | 776,900 |
Nov 30, 2023 | 11.51 | 11.51 | 11.39 | 11.45 | 11.19 | 826,700 |
Nov 29, 2023 | 11.33 | 11.51 | 11.33 | 11.50 | 11.24 | 738,200 |
Nov 28, 2023 | 11.28 | 11.32 | 11.20 | 11.30 | 11.04 | 826,600 |
Nov 27, 2023 | 11.32 | 11.35 | 11.26 | 11.27 | 11.01 | 600,400 |
Nov 24, 2023 | 11.34 | 11.34 | 11.30 | 11.30 | 11.04 | 200,400 |
Nov 22, 2023 | 11.35 | 11.37 | 11.29 | 11.34 | 11.08 | 367,600 |
Nov 21, 2023 | 11.22 | 11.32 | 11.20 | 11.28 | 11.02 | 566,600 |
Nov 20, 2023 | 11.19 | 11.25 | 11.13 | 11.22 | 10.97 | 687,200 |
Nov 17, 2023 | 11.32 | 11.32 | 11.18 | 11.20 | 10.95 | 468,800 |
Nov 16, 2023 | 11.15 | 11.26 | 11.15 | 11.23 | 10.98 | 692,400 |
Nov 15, 2023 | 11.05 | 11.10 | 10.99 | 11.04 | 10.79 | 785,200 |
Nov 14, 2023 | 0.05 Dividend | |||||
Nov 14, 2023 | 10.98 | 11.06 | 10.97 | 11.06 | 10.81 | 716,700 |
Nov 13, 2023 | 10.88 | 10.93 | 10.84 | 10.89 | 10.59 | 388,600 |
Nov 10, 2023 | 10.82 | 10.92 | 10.82 | 10.90 | 10.60 | 1,002,200 |
Nov 9, 2023 | 10.95 | 10.97 | 10.74 | 10.76 | 10.47 | 643,900 |
Nov 8, 2023 | 10.88 | 10.97 | 10.88 | 10.95 | 10.65 | 724,200 |
Nov 7, 2023 | 10.81 | 10.99 | 10.78 | 10.85 | 10.55 | 1,293,800 |
Nov 6, 2023 | 10.80 | 10.80 | 10.65 | 10.78 | 10.48 | 890,800 |
Nov 3, 2023 | 10.65 | 10.83 | 10.65 | 10.78 | 10.48 | 1,205,900 |
Nov 2, 2023 | 10.41 | 10.59 | 10.38 | 10.53 | 10.24 | 937,000 |
Nov 1, 2023 | 10.14 | 10.34 | 10.12 | 10.34 | 10.06 | 1,122,500 |
Oct 31, 2023 | 10.10 | 10.13 | 10.03 | 10.10 | 9.82 | 692,700 |
Oct 30, 2023 | 10.01 | 10.08 | 10.00 | 10.03 | 9.76 | 553,900 |
Oct 27, 2023 | 9.95 | 10.02 | 9.93 | 10.01 | 9.74 | 591,800 |
Oct 26, 2023 | 9.89 | 9.97 | 9.84 | 9.96 | 9.69 | 1,051,000 |
Oct 25, 2023 | 10.01 | 10.01 | 9.82 | 9.87 | 9.60 | 1,043,900 |
Oct 24, 2023 | 10.06 | 10.10 | 9.97 | 10.05 | 9.77 | 948,700 |
Oct 23, 2023 | 9.92 | 9.96 | 9.89 | 9.92 | 9.65 | 1,231,600 |
Oct 20, 2023 | 9.97 | 10.02 | 9.91 | 9.93 | 9.66 | 649,400 |
Oct 19, 2023 | 10.07 | 10.08 | 9.98 | 9.98 | 9.71 | 786,900 |
Oct 18, 2023 | 10.15 | 10.19 | 10.07 | 10.08 | 9.80 | 601,500 |
Oct 17, 2023 | 10.27 | 10.31 | 10.21 | 10.21 | 9.93 | 571,200 |
Oct 16, 2023 | 10.47 | 10.47 | 10.32 | 10.36 | 10.08 | 448,500 |
Oct 13, 2023 | 10.50 | 10.54 | 10.44 | 10.45 | 10.16 | 459,900 |
Oct 12, 2023 | 0.04 Dividend | |||||
Oct 12, 2023 | 10.53 | 10.57 | 10.44 | 10.45 | 10.16 | 594,000 |
Oct 11, 2023 | 10.58 | 10.64 | 10.58 | 10.63 | 10.30 | 412,100 |
Oct 10, 2023 | 10.44 | 10.54 | 10.39 | 10.52 | 10.19 | 536,400 |
Oct 9, 2023 | 10.36 | 10.45 | 10.35 | 10.44 | 10.11 | 439,700 |
Oct 6, 2023 | 10.26 | 10.38 | 10.21 | 10.35 | 10.03 | 892,700 |
Oct 5, 2023 | 10.43 | 10.46 | 10.33 | 10.36 | 10.04 | 512,200 |
Oct 4, 2023 | 10.41 | 10.46 | 10.39 | 10.44 | 10.11 | 866,600 |
Oct 3, 2023 | 10.32 | 10.42 | 10.31 | 10.38 | 10.06 | 961,100 |
Oct 2, 2023 | 10.45 | 10.47 | 10.32 | 10.34 | 10.02 | 906,000 |
Sep 29, 2023 | 10.49 | 10.53 | 10.42 | 10.43 | 10.10 | 702,600 |
Sep 28, 2023 | 10.42 | 10.54 | 10.40 | 10.42 | 10.09 | 1,148,900 |
Sep 27, 2023 | 10.57 | 10.57 | 10.42 | 10.44 | 10.11 | 659,300 |
Sep 26, 2023 | 10.57 | 10.63 | 10.52 | 10.55 | 10.22 | 1,460,900 |
Sep 25, 2023 | 10.62 | 10.70 | 10.60 | 10.60 | 10.27 | 888,900 |
Sep 22, 2023 | 10.79 | 10.81 | 10.73 | 10.73 | 10.39 | 377,700 |
Sep 21, 2023 | 10.80 | 10.80 | 10.74 | 10.74 | 10.40 | 592,200 |
Sep 20, 2023 | 10.86 | 10.91 | 10.85 | 10.86 | 10.52 | 464,300 |
Sep 19, 2023 | 10.90 | 10.91 | 10.81 | 10.83 | 10.49 | 837,200 |
Sep 18, 2023 | 10.90 | 10.96 | 10.89 | 10.90 | 10.56 | 539,200 |
Sep 15, 2023 | 10.95 | 10.97 | 10.92 | 10.94 | 10.60 | 434,700 |
Sep 14, 2023 | 0.04 Dividend | |||||
Sep 14, 2023 | 11.02 | 11.02 | 10.95 | 10.95 | 10.61 | 325,300 |
Sep 13, 2023 | 11.00 | 11.07 | 11.00 | 11.07 | 10.68 | 822,200 |
Sep 12, 2023 | 11.03 | 11.06 | 11.00 | 11.01 | 10.62 | 494,800 |
Sep 11, 2023 | 11.08 | 11.13 | 11.03 | 11.06 | 10.67 | 607,400 |
Sep 8, 2023 | 11.15 | 11.19 | 11.06 | 11.07 | 10.68 | 372,700 |
Sep 7, 2023 | 11.27 | 11.27 | 11.11 | 11.13 | 10.74 | 540,300 |
Sep 6, 2023 | 11.29 | 11.31 | 11.23 | 11.24 | 10.85 | 261,000 |
Sep 5, 2023 | 11.30 | 11.32 | 11.26 | 11.28 | 10.88 | 363,800 |
Sep 1, 2023 | 11.35 | 11.36 | 11.28 | 11.32 | 10.92 | 311,400 |
Aug 31, 2023 | 11.40 | 11.40 | 11.31 | 11.32 | 10.92 | 524,700 |
Aug 30, 2023 | 11.36 | 11.38 | 11.31 | 11.36 | 10.96 | 394,800 |
Aug 29, 2023 | 11.20 | 11.35 | 11.18 | 11.34 | 10.94 | 493,100 |
Aug 28, 2023 | 11.18 | 11.21 | 11.16 | 11.18 | 10.79 | 356,500 |
Aug 25, 2023 | 11.17 | 11.21 | 11.15 | 11.16 | 10.77 | 463,000 |
Aug 24, 2023 | 11.23 | 11.24 | 11.17 | 11.18 | 10.79 | 494,700 |
Aug 23, 2023 | 11.22 | 11.26 | 11.20 | 11.25 | 10.86 | 467,800 |
Aug 22, 2023 | 11.16 | 11.22 | 11.16 | 11.16 | 10.77 | 408,900 |
Aug 21, 2023 | 11.18 | 11.24 | 11.11 | 11.16 | 10.77 | 350,400 |
Aug 18, 2023 | 11.24 | 11.34 | 11.22 | 11.23 | 10.84 | 492,400 |
Aug 17, 2023 | 11.31 | 11.31 | 11.23 | 11.24 | 10.85 | 431,000 |
Aug 16, 2023 | 11.39 | 11.40 | 11.28 | 11.28 | 10.88 | 435,800 |
Aug 15, 2023 | 11.45 | 11.46 | 11.39 | 11.40 | 11.00 | 287,300 |
Aug 14, 2023 | 0.04 Dividend | |||||
Aug 14, 2023 | 11.42 | 11.48 | 11.39 | 11.43 | 11.03 | 426,700 |
Aug 11, 2023 | 11.50 | 11.54 | 11.47 | 11.47 | 11.03 | 368,800 |
Aug 10, 2023 | 11.55 | 11.58 | 11.47 | 11.47 | 11.03 | 362,600 |
Aug 9, 2023 | 11.53 | 11.56 | 11.48 | 11.52 | 11.07 | 316,900 |
Aug 8, 2023 | 11.53 | 11.54 | 11.48 | 11.51 | 11.06 | 269,800 |
Aug 7, 2023 | 11.54 | 11.55 | 11.43 | 11.50 | 11.06 | 487,200 |
Aug 4, 2023 | 11.54 | 11.61 | 11.54 | 11.55 | 11.10 | 378,600 |
Aug 3, 2023 | 11.60 | 11.63 | 11.52 | 11.52 | 11.07 | 482,900 |
Aug 2, 2023 | 11.73 | 11.77 | 11.68 | 11.71 | 11.26 | 647,000 |
Aug 1, 2023 | 11.79 | 11.82 | 11.73 | 11.80 | 11.34 | 579,600 |
Jul 31, 2023 | 11.81 | 11.88 | 11.78 | 11.83 | 11.37 | 450,300 |
Jul 28, 2023 | 11.72 | 11.84 | 11.70 | 11.81 | 11.35 | 510,400 |
Jul 27, 2023 | 11.73 | 11.76 | 11.64 | 11.68 | 11.23 | 445,300 |
Jul 26, 2023 | 11.71 | 11.79 | 11.71 | 11.76 | 11.31 | 323,400 |
Jul 25, 2023 | 11.74 | 11.77 | 11.71 | 11.71 | 11.26 | 319,700 |
Jul 24, 2023 | 11.81 | 11.84 | 11.76 | 11.76 | 11.31 | 517,800 |
Jul 21, 2023 | 11.76 | 11.77 | 11.72 | 11.77 | 11.31 | 285,000 |
Jul 20, 2023 | 11.68 | 11.74 | 11.68 | 11.71 | 11.26 | 287,300 |
Jul 19, 2023 | 11.66 | 11.74 | 11.66 | 11.74 | 11.29 | 311,700 |
Jul 18, 2023 | 11.64 | 11.69 | 11.62 | 11.65 | 11.20 | 459,700 |
Jul 17, 2023 | 11.66 | 11.69 | 11.61 | 11.61 | 11.16 | 363,400 |
Jul 14, 2023 | 11.76 | 11.77 | 11.66 | 11.67 | 11.22 | 297,400 |
Jul 13, 2023 | 0.04 Dividend | |||||
Jul 13, 2023 | 11.65 | 11.75 | 11.65 | 11.75 | 11.30 | 391,800 |
Jul 12, 2023 | 11.60 | 11.68 | 11.60 | 11.65 | 11.16 | 277,000 |
Jul 11, 2023 | 11.58 | 11.58 | 11.55 | 11.55 | 11.06 | 297,300 |
Jul 10, 2023 | 11.54 | 11.58 | 11.54 | 11.58 | 11.09 | 259,800 |
Jul 7, 2023 | 11.49 | 11.59 | 11.49 | 11.54 | 11.05 | 277,400 |
Jul 6, 2023 | 11.52 | 11.58 | 11.46 | 11.52 | 11.03 | 505,300 |
Jul 5, 2023 | 11.76 | 11.77 | 11.65 | 11.66 | 11.17 | 277,000 |
Jul 3, 2023 | 11.73 | 11.77 | 11.69 | 11.75 | 11.25 | 171,600 |
Jun 30, 2023 | 11.72 | 11.77 | 11.65 | 11.66 | 11.17 | 674,400 |
Jun 29, 2023 | 11.76 | 11.77 | 11.64 | 11.68 | 11.19 | 394,300 |
Jun 28, 2023 | 11.72 | 11.82 | 11.72 | 11.80 | 11.30 | 411,700 |
Jun 27, 2023 | 11.70 | 11.80 | 11.67 | 11.71 | 11.22 | 415,500 |
Jun 26, 2023 | 11.59 | 11.70 | 11.59 | 11.69 | 11.20 | 316,800 |
Jun 23, 2023 | 11.55 | 11.66 | 11.52 | 11.58 | 11.09 | 324,100 |
Jun 22, 2023 | 11.55 | 11.55 | 11.50 | 11.51 | 11.02 | 459,900 |
Jun 21, 2023 | 11.54 | 11.56 | 11.47 | 11.53 | 11.04 | 308,000 |
Jun 20, 2023 | 11.54 | 11.61 | 11.53 | 11.57 | 11.08 | 435,700 |
Jun 16, 2023 | 11.50 | 11.54 | 11.46 | 11.53 | 11.04 | 225,000 |
Jun 15, 2023 | 11.48 | 11.59 | 11.46 | 11.52 | 11.03 | 592,100 |
Jun 14, 2023 | 0.04 Dividend | |||||
Jun 14, 2023 | 11.47 | 11.53 | 11.47 | 11.48 | 11.00 | 414,400 |
Jun 13, 2023 | 11.56 | 11.60 | 11.51 | 11.51 | 10.98 | 295,700 |
Jun 12, 2023 | 11.59 | 11.61 | 11.50 | 11.57 | 11.04 | 465,200 |
Jun 9, 2023 | 11.57 | 11.61 | 11.55 | 11.59 | 11.06 | 250,700 |
Jun 8, 2023 | 11.46 | 11.61 | 11.46 | 11.57 | 11.04 | 331,200 |
Jun 7, 2023 | 11.54 | 11.57 | 11.45 | 11.46 | 10.93 | 266,700 |
Jun 6, 2023 | 11.49 | 11.53 | 11.45 | 11.53 | 11.00 | 257,400 |
Jun 5, 2023 | 11.37 | 11.48 | 11.35 | 11.46 | 10.93 | 360,600 |
Jun 2, 2023 | 11.56 | 11.58 | 11.37 | 11.37 | 10.85 | 464,400 |
Jun 1, 2023 | 11.47 | 11.56 | 11.43 | 11.52 | 10.99 | 471,600 |
May 31, 2023 | 11.35 | 11.43 | 11.30 | 11.41 | 10.89 | 456,800 |
May 30, 2023 | 11.25 | 11.32 | 11.25 | 11.32 | 10.80 | 417,600 |
May 26, 2023 | 11.15 | 11.24 | 11.15 | 11.21 | 10.70 | 321,100 |
May 25, 2023 | 11.08 | 11.18 | 11.07 | 11.17 | 10.66 | 623,600 |
May 24, 2023 | 11.22 | 11.24 | 11.03 | 11.03 | 10.52 | 668,700 |
May 23, 2023 | 11.26 | 11.31 | 11.20 | 11.23 | 10.72 | 822,000 |
May 22, 2023 | 11.37 | 11.43 | 11.28 | 11.29 | 10.77 | 555,700 |
May 19, 2023 | 11.48 | 11.50 | 11.39 | 11.39 | 10.87 | 425,900 |
May 18, 2023 | 11.56 | 11.61 | 11.51 | 11.51 | 10.98 | 246,900 |
May 17, 2023 | 11.60 | 11.62 | 11.56 | 11.59 | 11.06 | 340,500 |
May 16, 2023 | 11.60 | 11.66 | 11.58 | 11.63 | 11.10 | 363,800 |
May 15, 2023 | 11.61 | 11.64 | 11.60 | 11.60 | 11.07 | 258,100 |
May 12, 2023 | 0.04 Dividend | |||||
May 12, 2023 | 11.69 | 11.69 | 11.58 | 11.61 | 11.08 | 367,000 |
May 11, 2023 | 11.71 | 11.75 | 11.68 | 11.70 | 11.12 | 687,500 |
May 10, 2023 | 11.72 | 11.76 | 11.65 | 11.69 | 11.11 | 398,500 |
May 9, 2023 | 11.68 | 11.73 | 11.67 | 11.70 | 11.12 | 501,600 |
May 8, 2023 | 11.70 | 11.70 | 11.64 | 11.65 | 11.08 | 494,600 |
May 5, 2023 | 11.68 | 11.75 | 11.66 | 11.73 | 11.15 | 440,900 |
May 4, 2023 | 11.60 | 11.67 | 11.57 | 11.64 | 11.07 | 570,700 |
May 3, 2023 | 11.59 | 11.65 | 11.58 | 11.62 | 11.05 | 450,900 |
May 2, 2023 | 11.52 | 11.59 | 11.52 | 11.59 | 11.02 | 614,600 |
May 1, 2023 | 11.65 | 11.65 | 11.48 | 11.53 | 10.96 | 982,700 |
Apr 28, 2023 | 11.68 | 11.73 | 11.66 | 11.67 | 11.09 | 438,900 |
Apr 27, 2023 | 11.65 | 11.70 | 11.65 | 11.65 | 11.08 | 536,600 |
Apr 26, 2023 | 0.03 Dividend | |||||
Apr 26, 2023 | 11.63 | 11.66 | 11.60 | 11.64 | 11.07 | 549,300 |
Apr 25, 2023 | 11.61 | 11.64 | 11.59 | 11.63 | 11.03 | 485,400 |
Related Tickers
NMZ Nuveen Municipal High Income Opportunity Fund
10.24
-0.49%
NVG Nuveen AMT-Free Municipal Credit Income Fund
11.53
-0.65%
NAD Nuveen Quality Municipal Income Fund
10.87
-0.83%
NEA Nuveen AMT-Free Quality Municipal Income Fund
10.61
-0.28%
NUV Nuveen Municipal Value Fund, Inc.
8.47
-0.32%
NMCO Nuveen Municipal Credit Opportunities Fund
10.13
-0.88%
BKN BlackRock Investment Quality Municipal Trust Inc.
12.02
-1.15%
MUI BlackRock Municipal Income Fund, Inc.
11.49
-0.78%
IQI Invesco Quality Municipal Income Trust
9.27
-1.28%
PML PIMCO Municipal Income Fund II
8.13
-0.25%