Nuveen High Yield Municipal Bond Fund Class R6 (NHMFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.08
+0.02 (0.14%)
Apr 21, 2025, 8:06 AM EDT
NHMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 21, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | - | - |
| Apr 17, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.14% |
| Apr 16, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.50% |
| Apr 15, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.29% |
| Apr 14, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.16% |
| Apr 11, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -2.06% |
| Apr 10, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 3.45% |
| Apr 9, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -2.44% |
| Apr 8, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -2.31% |
| Apr 7, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -3.32% |
| Apr 4, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.34% |
| Apr 3, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.82% |
| Apr 2, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Apr 1, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.55% |
| Mar 31, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.35% |
| Mar 28, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.41 | 0.49% |
| Mar 27, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.34 | -0.55% |
| Mar 26, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.41 | -0.75% |
| Mar 25, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.52 | -0.41% |
| Mar 24, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.58 | -0.34% |
| Mar 21, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.63 | - |
| Mar 20, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.63 | 0.27% |
| Mar 19, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.59 | - |
| Mar 18, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.59 | 0.07% |
| Mar 17, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.58 | 0.14% |
| Mar 14, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.56 | -0.14% |
| Mar 13, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.58 | -0.27% |
| Mar 12, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.62 | -0.68% |
| Mar 11, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.72 | -0.20% |
| Mar 10, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.75 | 0.20% |
| Mar 7, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.72 | -0.07% |
| Mar 6, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.73 | -0.67% |
| Mar 5, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.83 | -0.27% |
| Mar 4, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.87 | -0.07% |
| Mar 3, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.88 | -0.07% |
| Feb 28, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.83 | 0.07% |
| Feb 27, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.82 | -0.07% |
| Feb 26, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.83 | 0.13% |
| Feb 25, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.81 | 0.47% |
| Feb 24, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.74 | 0.07% |
| Feb 21, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.73 | 0.20% |
| Feb 20, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.70 | 0.14% |
| Feb 19, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.68 | 0.07% |
| Feb 18, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.67 | -0.13% |
| Feb 14, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.69 | 0.27% |
| Feb 13, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.65 | 0.34% |
| Feb 12, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.60 | -0.94% |
| Feb 11, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.74 | -0.34% |
| Feb 10, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.79 | 0.07% |
| Feb 7, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.78 | -0.20% |