Nuveen High Yield Municipal Bond I (NHMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.49
+0.02 (0.14%)
Oct 17, 2025, 4:00 PM EDT
NHMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | - | - |
| Oct 16, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.21% |
| Oct 15, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.21% |
| Oct 14, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.14% |
| Oct 13, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.07% |
| Oct 10, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.42% |
| Oct 9, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.07% |
| Oct 8, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.07% |
| Oct 7, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| Oct 6, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.14% |
| Oct 3, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.07% |
| Oct 2, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.07% |
| Oct 1, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.07% |
| Sep 30, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.07% |
| Sep 29, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.23 | 0.21% |
| Sep 26, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.20 | -0.07% |
| Sep 25, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.21 | -0.14% |
| Sep 24, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.23 | -0.21% |
| Sep 23, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.26 | -0.14% |
| Sep 22, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.28 | 0.07% |
| Sep 19, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.27 | -0.28% |
| Sep 18, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.31 | -0.21% |
| Sep 17, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.34 | 0.35% |
| Sep 16, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.29 | 0.21% |
| Sep 15, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.26 | 0.21% |
| Sep 12, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.23 | - |
| Sep 11, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.23 | 0.56% |
| Sep 10, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.15 | 0.64% |
| Sep 9, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.06 | 0.28% |
| Sep 8, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.02 | 0.64% |
| Sep 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.93 | 1.23% |
| Sep 4, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.77 | 0.44% |
| Sep 3, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.71 | 0.44% |
| Sep 2, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.65 | -0.29% |
| Aug 29, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.69 | 0.07% |
| Aug 28, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.61 | 0.07% |
| Aug 27, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.60 | - |
| Aug 26, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.60 | - |
| Aug 25, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.60 | -0.07% |
| Aug 22, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.61 | 0.51% |
| Aug 21, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.54 | -0.29% |
| Aug 20, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.58 | - |
| Aug 19, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.58 | 0.15% |
| Aug 18, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.56 | -0.22% |
| Aug 15, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.59 | - |
| Aug 14, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.59 | -0.22% |
| Aug 13, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.62 | 0.07% |
| Aug 12, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.61 | -0.07% |
| Aug 11, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.62 | 0.07% |
| Aug 8, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.61 | -0.07% |