Nuveen High Yield Municipal Bond R6 (NHMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.30
-0.01 (-0.07%)
Sep 15, 2025, 8:06 AM EDT
NHMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.28% |
| Sep 12, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.07% |
| Sep 11, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.63% |
| Sep 10, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.57% |
| Sep 9, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.28% |
| Sep 8, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.64% |
| Sep 5, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 1.30% |
| Sep 4, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.44% |
| Sep 3, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.44% |
| Sep 2, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.29% |
| Aug 29, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Aug 28, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.68 | 0.15% |
| Aug 27, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.66 | -0.07% |
| Aug 26, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.67 | - |
| Aug 25, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.67 | - |
| Aug 22, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.67 | 0.44% |
| Aug 21, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.61 | -0.22% |
| Aug 20, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.64 | - |
| Aug 19, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.64 | 0.15% |
| Aug 18, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.62 | -0.29% |
| Aug 15, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.66 | - |
| Aug 14, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.66 | -0.22% |
| Aug 13, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.69 | 0.15% |
| Aug 12, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.67 | -0.07% |
| Aug 11, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.68 | - |
| Aug 8, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.68 | -0.07% |
| Aug 7, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.69 | 0.44% |
| Aug 6, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.63 | -0.29% |
| Aug 5, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.67 | 0.22% |
| Aug 4, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.64 | 0.07% |
| Aug 1, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.63 | 0.22% |
| Jul 31, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.60 | 0.29% |
| Jul 30, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.50 | -0.15% |
| Jul 29, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.52 | 0.37% |
| Jul 28, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.47 | - |
| Jul 25, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.47 | - |
| Jul 24, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.47 | - |
| Jul 23, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.47 | -0.15% |
| Jul 22, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.49 | -0.07% |
| Jul 21, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.50 | 0.59% |
| Jul 18, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.42 | -0.51% |
| Jul 17, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.49 | -0.58% |
| Jul 16, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.57 | -0.51% |
| Jul 15, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.63 | -0.72% |
| Jul 14, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.73 | -0.22% |
| Jul 11, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.76 | -0.43% |
| Jul 10, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.82 | -0.14% |
| Jul 9, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.84 | 0.14% |
| Jul 8, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.82 | -0.43% |
| Jul 7, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 13.88 | - |