Nuveen High Yield Municipal Bond Fund Class R6 (NHMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.22
-0.07 (-0.49%)
Mar 13, 2026, 8:07 AM EST
NHMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | - | - |
| Mar 12, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.49% |
| Mar 11, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.21% |
| Mar 10, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| Mar 9, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.21% |
| Mar 6, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.14% |
| Mar 5, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.07% |
| Mar 4, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.07% |
| Mar 3, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.76% |
| Mar 2, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.41% |
| Feb 27, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.21% |
| Feb 26, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.44 | 0.21% |
| Feb 25, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.41 | 0.14% |
| Feb 24, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.39 | - |
| Feb 23, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.39 | 0.14% |
| Feb 20, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.37 | 0.07% |
| Feb 19, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.36 | - |
| Feb 18, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.36 | 0.07% |
| Feb 17, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.35 | 0.07% |
| Feb 13, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.34 | 0.07% |
| Feb 12, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.33 | 0.35% |
| Feb 11, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.28 | -0.28% |
| Feb 10, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.32 | 0.14% |
| Feb 9, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.30 | - |
| Feb 6, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.30 | - |
| Feb 5, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.30 | 0.21% |
| Feb 4, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.27 | 0.07% |
| Feb 3, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.26 | - |
| Feb 2, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.26 | 0.07% |
| Jan 30, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.25 | 0.07% |
| Jan 29, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.18 | 0.14% |
| Jan 28, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.16 | -0.14% |
| Jan 27, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.18 | - |
| Jan 26, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.18 | 0.07% |
| Jan 23, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.17 | 0.14% |
| Jan 22, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.15 | - |
| Jan 21, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.15 | -0.07% |
| Jan 20, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.16 | -0.56% |
| Jan 16, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.24 | - |
| Jan 15, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.24 | - |
| Jan 14, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.24 | 0.07% |
| Jan 13, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.23 | -0.14% |
| Jan 12, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.25 | -0.07% |
| Jan 9, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.26 | - |
| Jan 8, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.26 | 0.07% |
| Jan 7, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.25 | 0.21% |
| Jan 6, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.22 | 0.21% |
| Jan 5, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.19 | 0.07% |
| Jan 2, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.18 | 0.07% |
| Dec 31, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.17 | - |