Nuveen High Yield Municipal Bond Fund Class I (NHMRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.17
+0.01 (0.07%)
Dec 4, 2024, 8:06 AM EST
NHMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.07% |
| Dec 2, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.13% |
| Nov 29, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.33% |
| Nov 27, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.03 | 0.20% |
| Nov 26, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.00 | 0.07% |
| Nov 25, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.99 | 0.47% |
| Nov 22, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.92 | - |
| Nov 21, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.92 | -0.07% |
| Nov 20, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.93 | - |
| Nov 19, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.93 | 0.20% |
| Nov 18, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.90 | - |
| Nov 15, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.90 | - |
| Nov 14, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.90 | 0.61% |
| Nov 13, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.81 | 0.13% |
| Nov 12, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.79 | - |
| Nov 11, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.79 | - |
| Nov 8, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.79 | 1.02% |
| Nov 7, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.64 | 0.62% |
| Nov 6, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.55 | -1.55% |
| Nov 5, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.78 | - |
| Nov 4, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.78 | 0.34% |
| Nov 1, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.73 | -0.07% |
| Oct 31, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.74 | - |
| Oct 30, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.67 | 0.20% |
| Oct 29, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.64 | -0.34% |
| Oct 28, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.69 | -0.07% |
| Oct 25, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.70 | 0.61% |
| Oct 24, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.61 | 0.14% |
| Oct 23, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.59 | -1.08% |
| Oct 22, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.75 | -0.53% |
| Oct 21, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.83 | -0.27% |
| Oct 18, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.87 | - |
| Oct 17, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.87 | -0.13% |
| Oct 16, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.89 | 0.20% |
| Oct 15, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.86 | 0.20% |
| Oct 14, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.83 | -0.07% |
| Oct 11, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.84 | -0.13% |
| Oct 10, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.86 | 0.07% |
| Oct 9, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.85 | -0.13% |
| Oct 8, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.87 | -0.27% |
| Oct 7, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.91 | -0.20% |
| Oct 4, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 14.94 | -0.53% |
| Oct 3, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.02 | -0.07% |
| Oct 2, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.03 | - |
| Oct 1, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.03 | 0.33% |
| Sep 30, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.98 | 0.07% |
| Sep 27, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.90 | 0.13% |
| Sep 26, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.88 | 0.07% |
| Sep 25, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 14.87 | -0.07% |
| Sep 24, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.88 | -0.07% |
| Sep 23, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 14.89 | -0.07% |
| Sep 20, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.90 | -0.53% |
| Sep 19, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 14.98 | -0.13% |
| Sep 18, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.00 | -0.65% |
| Sep 17, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.10 | 0.07% |
| Sep 16, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.09 | -0.07% |
| Sep 13, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.10 | -0.13% |
| Sep 12, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.12 | -0.20% |
| Sep 11, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.15 | -0.26% |
| Sep 10, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.19 | 0.20% |
| Sep 9, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.16 | -0.65% |
| Sep 6, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.26 | 0.26% |
| Sep 5, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.22 | 0.19% |
| Sep 4, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.19 | 0.20% |
| Sep 3, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.16 | 0.20% |
| Aug 30, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.13 | 0.33% |
| Aug 29, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.02 | - |
| Aug 28, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.02 | -0.07% |
| Aug 27, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.03 | -0.07% |
| Aug 26, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.04 | - |
| Aug 23, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.04 | - |
| Aug 22, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.04 | -0.07% |
| Aug 21, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.05 | -0.07% |
| Aug 20, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.06 | 0.13% |
| Aug 19, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.04 | - |
| Aug 16, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.04 | - |
| Aug 15, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.04 | -0.39% |
| Aug 14, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.10 | 0.07% |
| Aug 13, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.09 | 0.26% |
| Aug 12, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.05 | 0.07% |
| Aug 9, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.04 | - |
| Aug 8, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.04 | -0.26% |
| Aug 7, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.08 | -0.71% |
| Aug 6, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.18 | -0.19% |
| Aug 5, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.21 | 0.39% |
| Aug 2, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.15 | 0.65% |
| Aug 1, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.06 | 0.33% |
| Jul 31, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.01 | -0.20% |
| Jul 30, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.97 | -0.20% |
| Jul 29, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.00 | 0.07% |
| Jul 26, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 14.99 | 0.07% |
| Jul 25, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 14.98 | 0.07% |
| Jul 24, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.97 | -0.07% |
| Jul 23, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 14.98 | - |
| Jul 22, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 14.98 | -0.20% |
| Jul 19, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.01 | - |
| Jul 18, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.01 | 0.07% |
| Jul 17, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.00 | - |
| Jul 16, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.00 | 0.20% |
| Jul 15, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.97 | -0.20% |