Nuveen High Yield Municipal Bond Fund Class I (NHMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.14
+0.01 (0.07%)
May 22, 2026, 8:10 AM EST
NHMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.07% |
| May 20, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.21% |
| May 19, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.42% |
| May 18, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| May 15, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.84% |
| May 14, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.07% |
| May 13, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.21% |
| May 12, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.28% |
| May 11, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| May 8, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| May 7, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| May 6, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.35% |
| May 5, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.07% |
| May 4, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.14% |
| May 1, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.07% |
| Apr 30, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.54% |
| Apr 29, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.23 | -0.14% |
| Apr 28, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.25 | -0.28% |
| Apr 27, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.29 | - |
| Apr 24, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.29 | 0.07% |
| Apr 23, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.28 | - |
| Apr 22, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.28 | 0.07% |
| Apr 21, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.27 | -0.07% |
| Apr 20, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.28 | - |
| Apr 17, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.28 | 0.42% |
| Apr 16, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.22 | - |
| Apr 15, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.22 | -0.14% |
| Apr 14, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.24 | - |
| Apr 13, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.24 | 0.07% |
| Apr 10, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.23 | - |
| Apr 9, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.23 | - |
| Apr 8, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.23 | 0.64% |
| Apr 7, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.14 | 0.07% |
| Apr 6, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.13 | 0.07% |
| Apr 2, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.12 | 0.14% |
| Apr 1, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.10 | 0.42% |
| Mar 31, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.04 | 0.36% |
| Mar 30, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 13.99 | 0.36% |
| Mar 27, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 13.94 | -0.14% |
| Mar 26, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 13.96 | -0.14% |
| Mar 25, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 13.98 | 0.21% |
| Mar 24, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 13.95 | -0.64% |
| Mar 23, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.04 | 0.07% |
| Mar 20, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.03 | -0.98% |
| Mar 19, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.17 | -0.42% |
| Mar 18, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.23 | - |
| Mar 17, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.23 | 0.21% |
| Mar 16, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.20 | 0.14% |
| Mar 13, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.18 | 0.21% |
| Mar 12, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.15 | -0.42% |