Nuveen High Yield Municipal Bond I (NHMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.64
+0.05 (0.37%)
Sep 11, 2026, 4:00 PM EST
NHMRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | - | - |
| Sep 10, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -1.45% |
| Sep 9, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.72% |
| Sep 8, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| Sep 4, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.07% |
| Sep 3, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.07% |
| Sep 2, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.07% |
| Sep 1, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.86% |
| Aug 31, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.19% |
| Aug 28, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 13.99 | -0.14% |
| Aug 27, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.01 | -0.06% |
| Aug 26, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.02 | -0.07% |
| Aug 25, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.03 | 0.07% |
| Aug 24, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.02 | 0.06% |
| Aug 21, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.01 | -0.14% |
| Aug 20, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.03 | -0.28% |
| Aug 19, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.07 | 0.49% |
| Aug 18, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.00 | -0.56% |
| Aug 17, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.08 | -0.42% |
| Aug 14, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.14 | -0.35% |
| Aug 13, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.19 | 0.21% |
| Aug 12, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.16 | 0.07% |
| Aug 11, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.15 | -0.07% |
| Aug 10, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.16 | -0.07% |
| Aug 7, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.17 | 0.35% |
| Aug 6, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.12 | - |
| Aug 5, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.12 | 0.21% |
| Aug 4, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.09 | 0.28% |
| Aug 3, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.05 | -0.07% |
| Jul 31, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.06 | 0.26% |
| Jul 30, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.03 | -0.36% |
| Jul 29, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.08 | -0.13% |
| Jul 28, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.09 | 0.13% |
| Jul 27, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.08 | 0.29% |
| Jul 24, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.04 | 0.29% |
| Jul 23, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.00 | -0.91% |
| Jul 22, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.12 | -0.35% |
| Jul 21, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.17 | -0.27% |
| Jul 20, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.21 | -0.07% |
| Jul 17, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.22 | -0.07% |
| Jul 16, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.23 | -0.28% |
| Jul 15, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.27 | -0.14% |
| Jul 14, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.29 | 0.07% |
| Jul 13, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.28 | -0.13% |
| Jul 10, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.30 | - |
| Jul 9, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.30 | 0.06% |
| Jul 8, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.29 | -0.48% |
| Jul 7, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.36 | -0.14% |
| Jul 6, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.38 | -0.07% |
| Jul 2, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.39 | 0.21% |