NUVEEN MUNICIPAL HIGH INCOME O $12.95

up +0.02


20/5/2013 12:20 PM  |  NYSE : NMD  |  Industries :
Type:

NMD historical data

Date Open High Low Close Volume
5/17/2013 12.92 12.96 12.88 12.93 703
5/16/2013 13.00 13.02 12.95 12.98 430
5/15/2013 12.96 12.98 12.90 12.98 604
5/14/2013 13.06 13.06 12.90 13.03 855
5/13/2013 13.05 13.07 12.98 13.05 550
5/10/2013 13.20 13.21 13.10 13.11 728
5/9/2013 13.16 13.22 13.12 13.14 544
5/8/2013 13.19 13.19 13.10 13.11 976
5/7/2013 13.17 13.22 13.17 13.22 160
5/6/2013 13.13 13.20 13.13 13.19 398
5/3/2013 13.14 13.19 13.12 13.12 96
5/2/2013 13.19 13.19 13.13 13.17 314
5/1/2013 13.18 13.19 13.12 13.12 351
4/30/2013 13.17 13.19 13.12 13.12 430
4/29/2013 13.13 13.17 13.13 13.15 412
4/26/2013 13.14 13.18 13.14 13.15 242
4/25/2013 13.06 13.20 13.06 13.19 812
4/24/2013 13.13 13.13 13.06 13.11 214
4/23/2013 13.10 13.12 13.06 13.11 515
4/22/2013 12.95 13.09 12.94 13.09 314
4/19/2013 12.93 12.97 12.92 12.97 402
4/18/2013 12.95 12.95 12.87 12.94 208
4/17/2013 12.86 12.94 12.86 12.91 267
4/16/2013 12.91 12.91 12.84 12.85 295
4/15/2013 12.89 12.93 12.88 12.91 233
4/12/2013 12.94 12.94 12.84 12.90 262
4/11/2013 12.91 12.97 12.88 12.88 148
4/10/2013 12.98 13.01 12.88 12.99 985
4/9/2013 12.82 13.01 12.82 12.99 296
4/8/2013 13.02 13.02 12.92 12.98 194
4/5/2013 12.90 12.99 12.88 12.97 463
4/4/2013 12.89 12.94 12.81 12.84 425
4/3/2013 12.90 12.90 12.86 12.88 329
4/2/2013 12.93 13.00 12.90 12.91 341
4/1/2013 12.96 13.00 12.90 13.00 529
3/28/2013 12.89 12.94 12.87 12.89 402
3/27/2013 12.80 12.95 12.80 12.89 1032
3/26/2013 12.69 12.88 12.69 12.85 508
3/25/2013 12.83 12.83 12.69 12.75 658
3/22/2013 12.75 12.83 12.75 12.82 410
3/21/2013 12.81 12.91 12.76 12.81 929
3/20/2013 12.83 12.91 12.76 12.91 664
3/19/2013 12.67 12.79 12.65 12.79 934
3/18/2013 12.53 12.70 12.37 12.68 605
3/15/2013 12.43 12.64 12.32 12.45 1929
3/14/2013 12.81 12.81 12.54 12.59 1845
3/13/2013 12.95 13.00 12.81 12.82 252
3/12/2013 13.06 13.10 12.93 13.10 1072
3/11/2013 13.19 13.20 13.08 13.12 768
3/8/2013 13.22 13.25 13.17 13.20 393
3/7/2013 13.25 13.29 13.20 13.26 605
3/6/2013 13.23 13.23 13.17 13.21 376
3/5/2013 13.19 13.23 13.17 13.17 585
3/4/2013 13.24 13.27 13.19 13.19 477
3/1/2013 13.30 13.30 13.21 13.23 322
2/28/2013 13.21 13.26 13.20 13.24 269
2/27/2013 13.32 13.32 13.21 13.22 212
2/26/2013 13.21 13.32 13.20 13.31 522
2/25/2013 13.25 13.26 13.17 13.23 545
2/22/2013 13.26 13.28 13.17 13.28 359
2/21/2013 13.11 13.24 13.10 13.23 563
2/20/2013 13.21 13.26 13.11 13.22 713
2/19/2013 13.36 13.36 13.20 13.21 550
2/15/2013 13.27 13.28 13.18 13.28 522
2/14/2013 13.36 13.40 13.22 13.28 530
2/13/2013 13.48 13.49 13.39 13.39 366
2/12/2013 13.45 13.49 13.45 13.47 220
2/11/2013 13.39 13.47 13.39 13.47 281
2/8/2013 13.42 13.45 13.39 13.40 288
2/7/2013 13.48 13.48 13.38 13.39 413
2/6/2013 13.42 13.53 13.37 13.40 345
2/5/2013 13.55 13.58 13.48 13.48 471
2/4/2013 13.54 13.58 13.47 13.48 933
2/1/2013 13.62 13.62 13.53 13.53 184
1/31/2013 13.51 13.57 13.50 13.54 372
1/30/2013 13.54 13.57 13.51 13.54 498
1/29/2013 13.62 13.72 13.50 13.51 377
1/28/2013 13.76 13.77 13.53 13.57 508
1/25/2013 13.94 13.94 13.67 13.71 608
1/24/2013 13.82 13.92 13.82 13.90 715
1/23/2013 13.90 13.91 13.77 13.83 561
1/22/2013 13.81 13.85 13.71 13.83 760
1/18/2013 13.80 13.87 13.67 13.84 543
1/17/2013 13.87 13.87 13.72 13.74 562
1/16/2013 13.76 13.82 13.65 13.76 611
1/15/2013 13.94 13.94 13.68 13.80 599
1/14/2013 13.95 14.01 13.85 13.89 182
1/11/2013 13.90 13.93 13.86 13.90 148
1/10/2013 13.97 13.98 13.87 13.92 287
1/9/2013 14.00 14.05 13.88 13.89 371
1/8/2013 13.98 14.01 13.87 13.94 298
1/7/2013 13.90 14.02 13.88 13.91 393
1/4/2013 13.89 13.94 13.77 13.93 597
1/3/2013 13.74 13.89 13.72 13.78 491
1/2/2013 13.44 13.79 13.44 13.75 497
12/31/2012 13.50 13.50 13.32 13.42 527
12/28/2012 13.44 13.45 13.28 13.39 289
12/27/2012 13.58 13.58 13.25 13.34 434
12/26/2012 13.65 13.67 13.46 13.53 610
12/24/2012 13.60 13.74 13.58 13.67 240
Marketplace
Trading Center