NYSE - Nasdaq Real Time Price • USD
Nuveen Taxable Municipal Income Fund (NBB)
As of 9:38 AM 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 23, 2024 | 14.57 | 14.58 | 14.56 | 14.56 | 14.56 | 1,351 |
Apr 22, 2024 | 14.57 | 14.62 | 14.56 | 14.58 | 14.58 | 39,300 |
Apr 19, 2024 | 14.62 | 14.67 | 14.58 | 14.58 | 14.58 | 47,000 |
Apr 18, 2024 | 14.65 | 14.71 | 14.52 | 14.56 | 14.56 | 154,000 |
Apr 17, 2024 | 14.70 | 14.75 | 14.67 | 14.69 | 14.69 | 75,500 |
Apr 16, 2024 | 14.67 | 14.73 | 14.66 | 14.67 | 14.67 | 71,100 |
Apr 15, 2024 | 14.79 | 14.85 | 14.67 | 14.79 | 14.79 | 105,300 |
Apr 12, 2024 | 0.07 Dividend | |||||
Apr 12, 2024 | 14.96 | 14.99 | 14.84 | 14.84 | 14.84 | 82,100 |
Apr 11, 2024 | 14.91 | 14.98 | 14.88 | 14.98 | 14.91 | 63,700 |
Apr 10, 2024 | 15.09 | 15.10 | 14.89 | 14.89 | 14.82 | 80,000 |
Apr 9, 2024 | 15.21 | 15.24 | 15.18 | 15.19 | 15.11 | 73,600 |
Apr 8, 2024 | 15.08 | 15.23 | 15.07 | 15.20 | 15.12 | 124,700 |
Apr 5, 2024 | 15.10 | 15.13 | 15.07 | 15.10 | 15.03 | 71,400 |
Apr 4, 2024 | 15.20 | 15.24 | 15.16 | 15.16 | 15.09 | 84,400 |
Apr 3, 2024 | 15.11 | 15.19 | 15.10 | 15.17 | 15.10 | 49,900 |
Apr 2, 2024 | 15.13 | 15.18 | 15.04 | 15.18 | 15.11 | 72,400 |
Apr 1, 2024 | 15.30 | 15.31 | 15.20 | 15.22 | 15.14 | 89,700 |
Mar 28, 2024 | 15.32 | 15.36 | 15.30 | 15.32 | 15.24 | 76,400 |
Mar 27, 2024 | 15.29 | 15.36 | 15.25 | 15.34 | 15.26 | 52,400 |
Mar 26, 2024 | 15.26 | 15.33 | 15.26 | 15.29 | 15.21 | 52,700 |
Mar 25, 2024 | 15.28 | 15.34 | 15.25 | 15.27 | 15.19 | 74,600 |
Mar 22, 2024 | 15.33 | 15.39 | 15.29 | 15.33 | 15.25 | 73,200 |
Mar 21, 2024 | 15.34 | 15.37 | 15.27 | 15.33 | 15.25 | 54,700 |
Mar 20, 2024 | 15.26 | 15.32 | 15.26 | 15.30 | 15.22 | 52,200 |
Mar 19, 2024 | 15.31 | 15.35 | 15.27 | 15.28 | 15.20 | 33,800 |
Mar 18, 2024 | 15.30 | 15.36 | 15.30 | 15.32 | 15.24 | 41,200 |
Mar 15, 2024 | 15.25 | 15.28 | 15.24 | 15.26 | 15.18 | 46,100 |
Mar 14, 2024 | 0.07 Dividend | |||||
Mar 14, 2024 | 15.47 | 15.47 | 15.26 | 15.29 | 15.21 | 43,700 |
Mar 13, 2024 | 15.60 | 15.60 | 15.53 | 15.56 | 15.41 | 49,000 |
Mar 12, 2024 | 15.60 | 15.65 | 15.58 | 15.60 | 15.45 | 69,000 |
Mar 11, 2024 | 15.68 | 15.70 | 15.65 | 15.67 | 15.52 | 28,500 |
Mar 8, 2024 | 15.71 | 15.75 | 15.66 | 15.69 | 15.54 | 73,900 |
Mar 7, 2024 | 15.69 | 15.70 | 15.64 | 15.69 | 15.54 | 36,100 |
Mar 6, 2024 | 15.62 | 15.71 | 15.62 | 15.68 | 15.53 | 49,800 |
Mar 5, 2024 | 15.62 | 15.64 | 15.56 | 15.60 | 15.45 | 58,400 |
Mar 4, 2024 | 15.48 | 15.59 | 15.48 | 15.57 | 15.42 | 82,800 |
Mar 1, 2024 | 15.47 | 15.53 | 15.39 | 15.52 | 15.37 | 66,300 |
Feb 29, 2024 | 15.37 | 15.48 | 15.37 | 15.46 | 15.31 | 62,300 |
Feb 28, 2024 | 15.18 | 15.36 | 15.18 | 15.34 | 15.19 | 69,400 |
Feb 27, 2024 | 15.41 | 15.45 | 15.17 | 15.21 | 15.06 | 137,800 |
Feb 26, 2024 | 15.50 | 15.50 | 15.33 | 15.38 | 15.23 | 56,500 |
Feb 23, 2024 | 15.42 | 15.58 | 15.42 | 15.47 | 15.32 | 77,700 |
Feb 22, 2024 | 15.54 | 15.55 | 15.44 | 15.46 | 15.31 | 47,400 |
Feb 21, 2024 | 15.66 | 15.68 | 15.44 | 15.49 | 15.34 | 90,600 |
Feb 20, 2024 | 15.70 | 15.70 | 15.61 | 15.62 | 15.47 | 27,700 |
Feb 16, 2024 | 15.72 | 15.72 | 15.59 | 15.63 | 15.48 | 38,100 |
Feb 15, 2024 | 15.78 | 15.78 | 15.70 | 15.75 | 15.60 | 42,700 |
Feb 14, 2024 | 0.07 Dividend | |||||
Feb 14, 2024 | 15.66 | 15.71 | 15.61 | 15.65 | 15.50 | 52,000 |
Feb 13, 2024 | 15.80 | 15.82 | 15.69 | 15.72 | 15.49 | 57,000 |
Feb 12, 2024 | 15.92 | 15.98 | 15.86 | 15.90 | 15.67 | 28,400 |
Feb 9, 2024 | 15.93 | 15.95 | 15.86 | 15.86 | 15.63 | 34,100 |
Feb 8, 2024 | 15.95 | 16.00 | 15.90 | 15.94 | 15.71 | 45,500 |
Feb 7, 2024 | 16.00 | 16.14 | 16.00 | 16.03 | 15.80 | 73,400 |
Feb 6, 2024 | 15.86 | 16.02 | 15.86 | 16.00 | 15.77 | 45,400 |
Feb 5, 2024 | 15.92 | 16.04 | 15.89 | 15.92 | 15.69 | 52,200 |
Feb 2, 2024 | 16.06 | 16.13 | 16.00 | 16.11 | 15.88 | 60,900 |
Feb 1, 2024 | 16.26 | 16.27 | 16.16 | 16.20 | 15.97 | 152,500 |
Jan 31, 2024 | 16.16 | 16.22 | 16.09 | 16.10 | 15.87 | 88,100 |
Jan 30, 2024 | 16.08 | 16.17 | 16.03 | 16.15 | 15.92 | 69,100 |
Jan 29, 2024 | 15.81 | 16.01 | 15.81 | 15.99 | 15.76 | 42,700 |
Jan 26, 2024 | 15.89 | 15.89 | 15.81 | 15.83 | 15.60 | 68,800 |
Jan 25, 2024 | 15.82 | 15.88 | 15.79 | 15.86 | 15.63 | 61,300 |
Jan 24, 2024 | 15.80 | 15.88 | 15.75 | 15.75 | 15.52 | 79,200 |
Jan 23, 2024 | 15.68 | 15.79 | 15.68 | 15.76 | 15.53 | 62,000 |
Jan 22, 2024 | 15.57 | 15.72 | 15.54 | 15.71 | 15.48 | 47,600 |
Jan 19, 2024 | 15.55 | 15.58 | 15.45 | 15.54 | 15.32 | 71,800 |
Jan 18, 2024 | 15.60 | 15.60 | 15.52 | 15.54 | 15.32 | 47,300 |
Jan 17, 2024 | 15.62 | 15.63 | 15.53 | 15.57 | 15.35 | 79,400 |
Jan 16, 2024 | 15.81 | 15.81 | 15.61 | 15.63 | 15.41 | 91,700 |
Jan 12, 2024 | 15.94 | 15.97 | 15.79 | 15.80 | 15.57 | 92,300 |
Jan 11, 2024 | 0.07 Dividend | |||||
Jan 11, 2024 | 15.85 | 15.97 | 15.81 | 15.91 | 15.68 | 72,400 |
Jan 10, 2024 | 16.15 | 16.15 | 15.93 | 16.03 | 15.73 | 82,200 |
Jan 9, 2024 | 16.10 | 16.19 | 16.10 | 16.13 | 15.83 | 62,700 |
Jan 8, 2024 | 16.09 | 16.28 | 16.00 | 16.19 | 15.88 | 99,000 |
Jan 5, 2024 | 15.93 | 16.11 | 15.93 | 16.09 | 15.79 | 122,400 |
Jan 4, 2024 | 15.95 | 16.08 | 15.94 | 16.05 | 15.75 | 53,500 |
Jan 3, 2024 | 15.63 | 16.09 | 15.63 | 16.08 | 15.78 | 113,100 |
Jan 2, 2024 | 15.75 | 15.85 | 15.71 | 15.72 | 15.42 | 109,500 |
Dec 29, 2023 | 15.88 | 16.07 | 15.63 | 15.79 | 15.49 | 343,700 |
Dec 28, 2023 | 15.54 | 15.79 | 15.54 | 15.76 | 15.46 | 194,300 |
Dec 27, 2023 | 15.57 | 15.71 | 15.52 | 15.56 | 15.27 | 167,700 |
Dec 26, 2023 | 0.48 Dividend | |||||
Dec 26, 2023 | 15.46 | 15.61 | 15.46 | 15.59 | 15.30 | 93,100 |
Dec 22, 2023 | 15.85 | 16.03 | 15.85 | 15.98 | 15.21 | 76,800 |
Dec 21, 2023 | 15.77 | 15.89 | 15.75 | 15.85 | 15.08 | 130,100 |
Dec 20, 2023 | 15.78 | 15.83 | 15.67 | 15.77 | 15.01 | 58,700 |
Dec 19, 2023 | 15.83 | 15.87 | 15.75 | 15.79 | 15.02 | 145,800 |
Dec 18, 2023 | 15.81 | 15.90 | 15.81 | 15.84 | 15.07 | 107,600 |
Dec 15, 2023 | 15.76 | 15.81 | 15.68 | 15.77 | 15.01 | 76,900 |
Dec 14, 2023 | 0.07 Dividend | |||||
Dec 14, 2023 | 15.56 | 15.79 | 15.56 | 15.71 | 14.95 | 114,200 |
Dec 13, 2023 | 15.30 | 15.56 | 15.28 | 15.51 | 14.69 | 157,200 |
Dec 12, 2023 | 15.27 | 15.37 | 15.27 | 15.33 | 14.52 | 68,500 |
Dec 11, 2023 | 15.33 | 15.38 | 15.29 | 15.33 | 14.52 | 68,300 |
Dec 8, 2023 | 15.33 | 15.53 | 15.33 | 15.40 | 14.58 | 93,800 |
Dec 7, 2023 | 15.44 | 15.51 | 15.42 | 15.46 | 14.64 | 54,700 |
Dec 6, 2023 | 15.46 | 15.56 | 15.41 | 15.49 | 14.67 | 92,300 |
Dec 5, 2023 | 15.43 | 15.48 | 15.38 | 15.41 | 14.59 | 129,800 |
Dec 4, 2023 | 15.25 | 15.43 | 15.25 | 15.40 | 14.58 | 119,500 |
Dec 1, 2023 | 15.15 | 15.41 | 15.15 | 15.28 | 14.47 | 83,100 |
Nov 30, 2023 | 15.30 | 15.30 | 15.12 | 15.19 | 14.38 | 80,600 |
Nov 29, 2023 | 15.12 | 15.35 | 15.11 | 15.31 | 14.50 | 164,400 |
Nov 28, 2023 | 14.89 | 15.25 | 14.89 | 15.10 | 14.30 | 175,400 |
Nov 27, 2023 | 15.00 | 15.00 | 14.94 | 14.99 | 14.20 | 68,000 |
Nov 24, 2023 | 14.86 | 15.01 | 14.86 | 14.97 | 14.18 | 36,100 |
Nov 22, 2023 | 15.01 | 15.11 | 14.94 | 14.96 | 14.17 | 36,100 |
Nov 21, 2023 | 14.93 | 14.98 | 14.89 | 14.98 | 14.19 | 54,400 |
Nov 20, 2023 | 14.85 | 14.98 | 14.85 | 14.95 | 14.16 | 54,000 |
Nov 17, 2023 | 14.95 | 15.00 | 14.91 | 14.95 | 14.16 | 45,700 |
Nov 16, 2023 | 14.82 | 14.99 | 14.82 | 14.99 | 14.20 | 61,000 |
Nov 15, 2023 | 14.87 | 14.87 | 14.72 | 14.76 | 13.98 | 40,600 |
Nov 14, 2023 | 0.07 Dividend | |||||
Nov 14, 2023 | 14.77 | 14.98 | 14.77 | 14.89 | 14.10 | 78,400 |
Nov 13, 2023 | 14.72 | 14.75 | 14.63 | 14.70 | 13.86 | 46,300 |
Nov 10, 2023 | 14.75 | 14.80 | 14.70 | 14.73 | 13.88 | 44,300 |
Nov 9, 2023 | 14.99 | 15.06 | 14.73 | 14.73 | 13.88 | 60,500 |
Nov 8, 2023 | 14.83 | 15.15 | 14.83 | 15.03 | 14.17 | 76,300 |
Nov 7, 2023 | 14.75 | 14.87 | 14.73 | 14.84 | 13.99 | 56,600 |
Nov 6, 2023 | 14.89 | 14.89 | 14.68 | 14.71 | 13.87 | 74,700 |
Nov 3, 2023 | 14.63 | 15.05 | 14.63 | 14.92 | 14.06 | 202,000 |
Nov 2, 2023 | 14.28 | 14.54 | 14.28 | 14.51 | 13.68 | 65,800 |
Nov 1, 2023 | 14.00 | 14.28 | 13.97 | 14.23 | 13.41 | 68,600 |
Oct 31, 2023 | 14.04 | 14.06 | 13.91 | 13.95 | 13.15 | 72,400 |
Oct 30, 2023 | 13.82 | 14.03 | 13.81 | 13.98 | 13.18 | 89,700 |
Oct 27, 2023 | 13.85 | 13.94 | 13.85 | 13.87 | 13.07 | 58,000 |
Oct 26, 2023 | 13.81 | 13.96 | 13.80 | 13.91 | 13.11 | 79,600 |
Oct 25, 2023 | 13.99 | 14.01 | 13.84 | 13.86 | 13.06 | 113,500 |
Oct 24, 2023 | 13.96 | 14.04 | 13.90 | 14.02 | 13.22 | 97,800 |
Oct 23, 2023 | 13.70 | 13.99 | 13.70 | 13.86 | 13.06 | 67,800 |
Oct 20, 2023 | 13.67 | 13.89 | 13.67 | 13.83 | 13.04 | 118,700 |
Oct 19, 2023 | 13.85 | 13.89 | 13.72 | 13.75 | 12.96 | 97,000 |
Oct 18, 2023 | 14.10 | 14.10 | 13.85 | 13.91 | 13.11 | 110,700 |
Oct 17, 2023 | 14.13 | 14.17 | 14.08 | 14.10 | 13.29 | 75,100 |
Oct 16, 2023 | 14.18 | 14.29 | 14.15 | 14.24 | 13.42 | 66,500 |
Oct 13, 2023 | 14.30 | 14.30 | 14.23 | 14.25 | 13.43 | 54,200 |
Oct 12, 2023 | 0.07 Dividend | |||||
Oct 12, 2023 | 14.24 | 14.28 | 14.18 | 14.21 | 13.39 | 73,400 |
Oct 11, 2023 | 14.29 | 14.42 | 14.18 | 14.34 | 13.45 | 118,200 |
Oct 10, 2023 | 14.12 | 14.26 | 14.12 | 14.22 | 13.34 | 134,400 |
Oct 9, 2023 | 14.12 | 14.21 | 14.08 | 14.15 | 13.27 | 107,000 |
Oct 6, 2023 | 14.15 | 14.24 | 14.12 | 14.15 | 13.27 | 64,500 |
Oct 5, 2023 | 14.35 | 14.43 | 14.24 | 14.24 | 13.36 | 75,400 |
Oct 4, 2023 | 14.09 | 14.43 | 14.05 | 14.36 | 13.47 | 194,300 |
Oct 3, 2023 | 14.15 | 14.22 | 13.99 | 14.04 | 13.17 | 151,200 |
Oct 2, 2023 | 14.43 | 14.44 | 14.21 | 14.25 | 13.37 | 118,900 |
Sep 29, 2023 | 14.36 | 14.53 | 14.36 | 14.53 | 13.63 | 208,400 |
Sep 28, 2023 | 14.18 | 14.31 | 14.18 | 14.27 | 13.39 | 99,800 |
Sep 27, 2023 | 14.38 | 14.51 | 14.19 | 14.21 | 13.33 | 133,300 |
Sep 26, 2023 | 14.58 | 14.60 | 14.37 | 14.37 | 13.48 | 64,900 |
Sep 25, 2023 | 14.51 | 14.62 | 14.49 | 14.57 | 13.67 | 113,100 |
Sep 22, 2023 | 14.62 | 14.74 | 14.62 | 14.64 | 13.73 | 86,000 |
Sep 21, 2023 | 14.84 | 14.86 | 14.65 | 14.68 | 13.77 | 104,700 |
Sep 20, 2023 | 14.97 | 14.99 | 14.93 | 14.95 | 14.03 | 66,500 |
Sep 19, 2023 | 14.81 | 14.93 | 14.81 | 14.87 | 13.95 | 73,300 |
Sep 18, 2023 | 14.85 | 14.96 | 14.85 | 14.87 | 13.95 | 103,100 |
Sep 15, 2023 | 14.90 | 15.02 | 14.88 | 14.95 | 14.03 | 83,700 |
Sep 14, 2023 | 0.07 Dividend | |||||
Sep 14, 2023 | 14.81 | 15.01 | 14.81 | 14.99 | 14.06 | 108,400 |
Sep 13, 2023 | 14.95 | 15.05 | 14.88 | 14.88 | 13.90 | 49,200 |
Sep 12, 2023 | 15.00 | 15.06 | 14.94 | 14.97 | 13.98 | 69,400 |
Sep 11, 2023 | 14.97 | 15.04 | 14.92 | 14.99 | 14.00 | 35,700 |
Sep 8, 2023 | 15.12 | 15.20 | 15.01 | 15.01 | 14.02 | 46,500 |
Sep 7, 2023 | 15.10 | 15.20 | 15.10 | 15.12 | 14.12 | 44,000 |
Sep 6, 2023 | 15.25 | 15.25 | 15.15 | 15.15 | 14.15 | 59,900 |
Sep 5, 2023 | 15.15 | 15.19 | 15.10 | 15.17 | 14.17 | 115,300 |
Sep 1, 2023 | 15.30 | 15.30 | 15.20 | 15.22 | 14.21 | 64,100 |
Aug 31, 2023 | 15.24 | 15.25 | 15.17 | 15.25 | 14.24 | 94,200 |
Aug 30, 2023 | 15.15 | 15.22 | 15.13 | 15.19 | 14.19 | 125,700 |
Aug 29, 2023 | 15.05 | 15.17 | 15.01 | 15.13 | 14.13 | 94,500 |
Aug 28, 2023 | 15.05 | 15.06 | 15.00 | 15.05 | 14.05 | 65,100 |
Aug 25, 2023 | 14.98 | 15.06 | 14.98 | 15.01 | 14.02 | 107,700 |
Aug 24, 2023 | 15.02 | 15.05 | 15.01 | 15.03 | 14.04 | 56,600 |
Aug 23, 2023 | 15.06 | 15.13 | 14.99 | 15.03 | 14.04 | 77,700 |
Aug 22, 2023 | 14.98 | 15.07 | 14.98 | 15.01 | 14.02 | 56,500 |
Aug 21, 2023 | 15.09 | 15.09 | 14.96 | 14.99 | 14.00 | 68,800 |
Aug 18, 2023 | 15.12 | 15.21 | 15.11 | 15.14 | 14.14 | 63,600 |
Aug 17, 2023 | 15.16 | 15.16 | 15.06 | 15.06 | 14.06 | 52,300 |
Aug 16, 2023 | 15.10 | 15.20 | 15.09 | 15.11 | 14.11 | 58,800 |
Aug 15, 2023 | 15.12 | 15.19 | 15.11 | 15.13 | 14.13 | 48,000 |
Aug 14, 2023 | 0.07 Dividend | |||||
Aug 14, 2023 | 15.20 | 15.28 | 15.19 | 15.23 | 14.22 | 44,200 |
Aug 11, 2023 | 15.15 | 15.36 | 15.14 | 15.30 | 14.22 | 74,800 |
Aug 10, 2023 | 15.34 | 15.39 | 15.14 | 15.19 | 14.12 | 85,200 |
Aug 9, 2023 | 15.19 | 15.39 | 15.18 | 15.38 | 14.30 | 82,700 |
Aug 8, 2023 | 15.23 | 15.28 | 15.18 | 15.20 | 14.13 | 124,500 |
Aug 7, 2023 | 15.32 | 15.32 | 15.21 | 15.22 | 14.15 | 49,700 |
Aug 4, 2023 | 15.22 | 15.38 | 15.22 | 15.28 | 14.21 | 60,700 |
Aug 3, 2023 | 15.35 | 15.35 | 15.17 | 15.19 | 14.12 | 43,300 |
Aug 2, 2023 | 15.42 | 15.52 | 15.41 | 15.44 | 14.35 | 62,000 |
Aug 1, 2023 | 15.64 | 15.64 | 15.46 | 15.46 | 14.37 | 61,500 |
Jul 31, 2023 | 15.60 | 15.69 | 15.56 | 15.64 | 14.54 | 76,000 |
Jul 28, 2023 | 15.52 | 15.62 | 15.45 | 15.56 | 14.47 | 54,100 |
Jul 27, 2023 | 15.51 | 15.57 | 15.47 | 15.51 | 14.42 | 84,800 |
Jul 26, 2023 | 15.60 | 15.73 | 15.52 | 15.52 | 14.43 | 79,800 |
Jul 25, 2023 | 15.57 | 15.69 | 15.54 | 15.60 | 14.50 | 99,300 |
Jul 24, 2023 | 15.60 | 15.65 | 15.59 | 15.61 | 14.51 | 37,400 |
Jul 21, 2023 | 15.57 | 15.65 | 15.57 | 15.60 | 14.50 | 71,400 |
Jul 20, 2023 | 15.71 | 15.71 | 15.52 | 15.55 | 14.46 | 57,000 |
Jul 19, 2023 | 15.67 | 15.74 | 15.60 | 15.69 | 14.59 | 71,600 |
Jul 18, 2023 | 15.58 | 15.65 | 15.58 | 15.61 | 14.51 | 44,000 |
Jul 17, 2023 | 15.66 | 15.66 | 15.54 | 15.61 | 14.51 | 39,000 |
Jul 14, 2023 | 15.70 | 15.70 | 15.58 | 15.58 | 14.48 | 35,100 |
Jul 13, 2023 | 0.07 Dividend | |||||
Jul 13, 2023 | 15.62 | 15.74 | 15.61 | 15.71 | 14.61 | 50,500 |
Jul 12, 2023 | 15.55 | 15.69 | 15.55 | 15.62 | 14.46 | 65,400 |
Jul 11, 2023 | 15.53 | 15.58 | 15.47 | 15.51 | 14.36 | 50,800 |
Jul 10, 2023 | 15.48 | 15.57 | 15.45 | 15.55 | 14.39 | 25,600 |
Jul 7, 2023 | 15.32 | 15.56 | 15.32 | 15.43 | 14.28 | 75,500 |
Jul 6, 2023 | 15.59 | 15.59 | 15.39 | 15.40 | 14.25 | 51,400 |
Jul 5, 2023 | 15.65 | 15.73 | 15.64 | 15.67 | 14.50 | 42,800 |
Jul 3, 2023 | 15.73 | 15.80 | 15.68 | 15.70 | 14.53 | 26,000 |
Jun 30, 2023 | 15.55 | 15.71 | 15.54 | 15.69 | 14.52 | 38,300 |
Jun 29, 2023 | 15.73 | 15.73 | 15.53 | 15.55 | 14.39 | 42,700 |
Jun 28, 2023 | 15.77 | 15.82 | 15.74 | 15.76 | 14.59 | 41,400 |
Jun 27, 2023 | 15.71 | 15.85 | 15.68 | 15.71 | 14.54 | 60,200 |
Jun 26, 2023 | 15.66 | 15.76 | 15.66 | 15.71 | 14.54 | 37,300 |
Jun 23, 2023 | 15.69 | 15.69 | 15.62 | 15.67 | 14.50 | 53,900 |
Jun 22, 2023 | 15.59 | 15.66 | 15.55 | 15.61 | 14.45 | 95,200 |
Jun 21, 2023 | 15.50 | 15.70 | 15.45 | 15.67 | 14.50 | 88,800 |
Jun 20, 2023 | 15.62 | 15.62 | 15.55 | 15.58 | 14.42 | 76,100 |
Jun 16, 2023 | 15.48 | 15.71 | 15.45 | 15.63 | 14.47 | 143,500 |
Jun 15, 2023 | 15.47 | 15.55 | 15.44 | 15.49 | 14.34 | 123,900 |
Jun 14, 2023 | 0.07 Dividend | |||||
Jun 14, 2023 | 15.39 | 15.52 | 15.39 | 15.40 | 14.25 | 58,000 |
Jun 13, 2023 | 15.48 | 15.55 | 15.44 | 15.48 | 14.27 | 107,000 |
Jun 12, 2023 | 15.41 | 15.45 | 15.39 | 15.43 | 14.22 | 130,800 |
Jun 9, 2023 | 15.40 | 15.44 | 15.35 | 15.41 | 14.20 | 40,100 |
Jun 8, 2023 | 15.33 | 15.47 | 15.33 | 15.41 | 14.20 | 48,700 |
Jun 7, 2023 | 15.38 | 15.45 | 15.36 | 15.37 | 14.16 | 60,200 |
Jun 6, 2023 | 15.31 | 15.45 | 15.31 | 15.41 | 14.20 | 75,200 |
Jun 5, 2023 | 15.30 | 15.42 | 15.28 | 15.35 | 14.15 | 49,500 |
Jun 2, 2023 | 15.50 | 15.50 | 15.29 | 15.37 | 14.16 | 120,400 |
Jun 1, 2023 | 15.54 | 15.56 | 15.45 | 15.49 | 14.28 | 74,800 |
May 31, 2023 | 15.34 | 15.43 | 15.33 | 15.41 | 14.20 | 65,600 |
May 30, 2023 | 15.30 | 15.38 | 15.24 | 15.30 | 14.10 | 121,900 |
May 26, 2023 | 15.09 | 15.34 | 15.08 | 15.20 | 14.01 | 107,700 |
May 25, 2023 | 15.13 | 15.23 | 15.13 | 15.17 | 13.98 | 144,600 |
May 24, 2023 | 15.24 | 15.36 | 15.14 | 15.14 | 13.95 | 114,300 |
May 23, 2023 | 15.19 | 15.31 | 15.13 | 15.28 | 14.08 | 136,600 |
May 22, 2023 | 15.62 | 15.70 | 15.12 | 15.19 | 14.00 | 371,300 |
May 19, 2023 | 15.65 | 15.74 | 15.65 | 15.68 | 14.45 | 42,400 |
May 18, 2023 | 15.73 | 15.77 | 15.69 | 15.71 | 14.48 | 50,500 |
May 17, 2023 | 15.85 | 15.89 | 15.80 | 15.80 | 14.56 | 41,700 |
May 16, 2023 | 15.86 | 15.87 | 15.82 | 15.85 | 14.61 | 59,400 |
May 15, 2023 | 15.90 | 16.00 | 15.88 | 15.88 | 14.63 | 28,800 |
May 12, 2023 | 0.07 Dividend | |||||
May 12, 2023 | 16.00 | 16.06 | 15.93 | 15.99 | 14.74 | 40,500 |
May 11, 2023 | 16.12 | 16.15 | 16.07 | 16.11 | 14.78 | 48,100 |
May 10, 2023 | 16.02 | 16.12 | 16.02 | 16.08 | 14.76 | 53,200 |
May 9, 2023 | 15.96 | 16.02 | 15.90 | 15.94 | 14.63 | 47,900 |
May 8, 2023 | 16.25 | 16.25 | 15.95 | 15.96 | 14.65 | 51,600 |
May 5, 2023 | 16.25 | 16.29 | 16.13 | 16.21 | 14.88 | 57,500 |
May 4, 2023 | 16.27 | 16.39 | 16.15 | 16.30 | 14.96 | 49,000 |
May 3, 2023 | 16.40 | 16.49 | 16.26 | 16.34 | 15.00 | 74,700 |
May 2, 2023 | 16.08 | 16.41 | 16.06 | 16.37 | 15.02 | 82,800 |
May 1, 2023 | 16.33 | 16.34 | 16.04 | 16.06 | 14.74 | 61,200 |
Apr 28, 2023 | 16.17 | 16.47 | 16.14 | 16.27 | 14.93 | 50,200 |
Apr 27, 2023 | 16.23 | 16.27 | 16.01 | 16.07 | 14.75 | 72,700 |
Apr 26, 2023 | 16.12 | 16.29 | 16.05 | 16.24 | 14.90 | 56,100 |
Apr 25, 2023 | 15.99 | 16.10 | 15.96 | 16.01 | 14.69 | 73,100 |
Apr 24, 2023 | 15.97 | 16.03 | 15.90 | 15.95 | 14.64 | 33,500 |
Related Tickers
MAV Pioneer Municipal High Income Advantage Fund, Inc.
7.84
+0.19%
HYI Western Asset High Yield Defined Opportunity Fund Inc.
11.66
0.00%
MMD MainStay MacKay DefinedTerm Municipal Opportunities Fund
16.09
-0.06%
NMCO Nuveen Municipal Credit Opportunities Fund
10.22
+0.07%
MHI Pioneer Municipal High Income Fund, Inc.
8.56
+0.18%
MIO Pioneer Municipal High Income Opportunities Fund, Inc.
11.07
+0.18%
MGF MFS Government Markets Income Trust
3.0800
0.00%
MFM MFS Municipal Income Trust
5.10
-0.13%
NNY Nuveen New York Municipal Value Fund
8.17
0.00%
NPV Nuveen Virginia Quality Municipal Income Fund
10.58
+0.20%