Nuveen High Yield Municipal Bond Fund Class I (NHMRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.95
-0.03 (-0.21%)
Jun 6, 2025, 8:09 AM EDT
NHMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | - | - |
| Jun 5, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.21% |
| Jun 4, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.43% |
| Jun 3, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.14% |
| Jun 2, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.43% |
| May 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.21% |
| May 29, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 13.96 | -0.07% |
| May 28, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 13.97 | -0.07% |
| May 27, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 13.98 | 0.43% |
| May 23, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.92 | 0.29% |
| May 22, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.88 | -0.57% |
| May 21, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 13.96 | -0.57% |
| May 20, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.04 | -0.14% |
| May 19, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.06 | -0.21% |
| May 16, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.09 | 0.07% |
| May 15, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.08 | 0.28% |
| May 14, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.04 | -0.21% |
| May 13, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.07 | - |
| May 12, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.07 | -0.28% |
| May 9, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.11 | - |
| May 8, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.11 | -0.14% |
| May 7, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.13 | 0.28% |
| May 6, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.09 | 0.14% |
| May 5, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.07 | -0.14% |
| May 2, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.09 | -0.28% |
| May 1, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.13 | 0.07% |
| Apr 30, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.12 | 0.71% |
| Apr 29, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 13.96 | 0.07% |
| Apr 28, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 13.95 | 0.14% |
| Apr 25, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 13.93 | 0.36% |
| Apr 24, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 13.88 | 0.57% |
| Apr 23, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.80 | 0.65% |
| Apr 22, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.71 | -0.43% |
| Apr 21, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.77 | -1.21% |
| Apr 17, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 13.94 | 0.07% |
| Apr 16, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 13.93 | 0.57% |
| Apr 15, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.85 | 0.29% |
| Apr 14, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.81 | 1.09% |
| Apr 11, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.66 | -1.99% |
| Apr 10, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 13.94 | 3.46% |
| Apr 9, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.47 | -2.44% |
| Apr 8, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.81 | -2.31% |
| Apr 7, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.14 | -3.39% |
| Apr 4, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.63 | 0.41% |
| Apr 3, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.57 | 0.82% |
| Apr 2, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.45 | -0.07% |
| Apr 1, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | 0.55% |
| Mar 31, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.38 | 0.35% |
| Mar 28, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.27 | 0.49% |
| Mar 27, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.20 | -0.48% |