Nuveen Multi-Market Income Fund (JMM)
NYSE: JMM · Real-Time Price · USD
6.10
0.00 (0.00%)
Dec 5, 2024, 3:59 PM EST - Market closed
JMM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 4, 2024 | 6.07 | 6.10 | 6.07 | 6.10 | 6.10 | - | 2,602 |
Dec 3, 2024 | 6.09 | 6.10 | 6.08 | 6.10 | 6.10 | 0.66% | 21,064 |
Dec 2, 2024 | 6.08 | 6.11 | 6.04 | 6.06 | 6.06 | -0.49% | 6,285 |
Nov 29, 2024 | 6.04 | 6.09 | 6.04 | 6.09 | 6.09 | 0.63% | 2,872 |
Nov 27, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.20% | 165 |
Nov 26, 2024 | 6.01 | 6.05 | 6.00 | 6.04 | 6.04 | 0.50% | 3,193 |
Nov 25, 2024 | 6.06 | 6.06 | 5.99 | 6.01 | 6.01 | -0.50% | 4,129 |
Nov 22, 2024 | 6.00 | 6.04 | 6.00 | 6.04 | 6.04 | 0.33% | 4,162 |
Nov 21, 2024 | 6.01 | 6.02 | 6.00 | 6.02 | 6.02 | 0.42% | 7,695 |
Nov 20, 2024 | 5.99 | 6.02 | 5.98 | 6.00 | 6.00 | -0.07% | 3,143 |
Nov 19, 2024 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | -0.02% | 1,605 |
Nov 18, 2024 | 6.04 | 6.05 | 6.00 | 6.00 | 6.00 | -0.17% | 5,578 |
Nov 15, 2024 | 6.01 | 6.09 | 5.99 | 6.01 | 6.01 | -1.07% | 3,566 |
Nov 14, 2024 | 6.08 | 6.08 | 6.06 | 6.08 | 6.05 | -0.57% | 1,221 |
Nov 13, 2024 | 6.17 | 6.17 | 6.09 | 6.11 | 6.08 | -0.81% | 5,976 |
Nov 12, 2024 | 6.15 | 6.17 | 6.14 | 6.16 | 6.13 | 0.98% | 3,142 |
Nov 11, 2024 | 6.11 | 6.11 | 6.09 | 6.10 | 6.07 | 0.49% | 3,064 |
Nov 8, 2024 | 6.00 | 6.10 | 6.00 | 6.07 | 6.04 | 1.59% | 27,965 |
Nov 7, 2024 | 6.00 | 6.01 | 5.98 | 5.98 | 5.95 | -0.25% | 3,894 |
Nov 6, 2024 | 6.00 | 6.02 | 5.97 | 5.99 | 5.96 | -0.83% | 5,678 |
Nov 5, 2024 | 6.07 | 6.12 | 5.95 | 6.04 | 6.01 | -0.98% | 6,384 |
Nov 4, 2024 | 6.18 | 6.18 | 6.07 | 6.10 | 6.07 | -0.65% | 3,413 |
Nov 1, 2024 | 6.11 | 6.23 | 6.11 | 6.14 | 6.11 | 1.32% | 5,642 |
Oct 31, 2024 | 6.08 | 6.08 | 6.02 | 6.06 | 6.03 | 0.33% | 12,104 |
Oct 30, 2024 | 6.03 | 6.04 | 6.03 | 6.04 | 6.01 | - | 2,608 |
Oct 29, 2024 | 6.01 | 6.04 | 6.01 | 6.04 | 6.01 | -0.33% | 13,720 |
Oct 28, 2024 | 6.07 | 6.10 | 6.02 | 6.06 | 6.03 | 0.33% | 14,165 |
Oct 25, 2024 | 6.06 | 6.09 | 6.04 | 6.04 | 6.01 | 0.13% | 543 |
Oct 24, 2024 | 6.09 | 6.09 | 6.03 | 6.03 | 6.01 | 0.03% | 2,408 |
Oct 23, 2024 | 6.08 | 6.08 | 6.02 | 6.03 | 6.00 | -0.66% | 6,142 |
Oct 22, 2024 | 6.08 | 6.13 | 6.02 | 6.07 | 6.04 | 0.50% | 14,568 |
Oct 21, 2024 | 6.03 | 6.12 | 6.03 | 6.04 | 6.01 | -1.02% | 18,216 |
Oct 18, 2024 | 6.17 | 6.17 | 6.10 | 6.10 | 6.07 | -1.58% | 139,331 |
Oct 17, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.17 | - | 136 |
Oct 16, 2024 | 6.18 | 6.20 | 6.16 | 6.20 | 6.17 | 0.81% | 13,145 |
Oct 15, 2024 | 6.13 | 6.15 | 6.12 | 6.15 | 6.12 | -0.32% | 1,594 |
Oct 14, 2024 | 6.20 | 6.20 | 6.16 | 6.17 | 6.12 | -0.48% | 2,994 |
Oct 11, 2024 | 6.24 | 6.38 | 6.18 | 6.20 | 6.14 | -0.58% | 1,459 |
Oct 10, 2024 | 6.27 | 6.28 | 6.24 | 6.24 | 6.18 | 0.21% | 1,065 |
Oct 9, 2024 | 6.25 | 6.25 | 6.14 | 6.22 | 6.17 | -0.43% | 5,238 |
Oct 8, 2024 | 6.42 | 6.42 | 6.04 | 6.25 | 6.19 | -2.19% | 36,821 |
Oct 7, 2024 | 6.42 | 6.47 | 6.39 | 6.39 | 6.33 | -0.31% | 10,754 |
Oct 4, 2024 | 6.44 | 6.44 | 6.41 | 6.41 | 6.35 | 0.16% | 1,306 |
Oct 3, 2024 | 6.43 | 6.44 | 6.40 | 6.40 | 6.34 | -0.16% | 3,560 |
Oct 2, 2024 | 6.39 | 6.41 | 6.39 | 6.41 | 6.35 | 0.16% | 11,230 |
Oct 1, 2024 | 6.42 | 6.43 | 6.37 | 6.40 | 6.34 | 0.63% | 2,809 |
Sep 30, 2024 | 6.31 | 6.41 | 6.31 | 6.36 | 6.30 | - | 7,546 |
Sep 27, 2024 | 6.33 | 6.36 | 6.33 | 6.36 | 6.30 | 0.16% | 634 |
Sep 26, 2024 | 6.33 | 6.35 | 6.23 | 6.35 | 6.29 | -0.08% | 5,449 |
Sep 25, 2024 | 6.33 | 6.36 | 6.33 | 6.36 | 6.30 | 0.54% | 682 |
Sep 24, 2024 | 6.30 | 6.32 | 6.30 | 6.32 | 6.26 | 0.02% | 679 |
Sep 23, 2024 | 6.31 | 6.34 | 6.31 | 6.32 | 6.26 | -0.32% | 2,065 |
Sep 20, 2024 | 6.33 | 6.34 | 6.33 | 6.34 | 6.28 | 0.16% | 457 |
Sep 19, 2024 | 6.26 | 6.42 | 6.25 | 6.33 | 6.27 | 0.64% | 28,181 |
Sep 18, 2024 | 6.31 | 6.33 | 6.25 | 6.29 | 6.23 | 0.64% | 11,067 |
Sep 17, 2024 | 6.27 | 6.27 | 6.25 | 6.25 | 6.19 | -0.24% | 921 |
Sep 16, 2024 | 6.24 | 6.29 | 6.24 | 6.27 | 6.21 | -0.08% | 1,221 |
Sep 13, 2024 | 6.25 | 6.27 | 6.24 | 6.27 | 6.21 | 0.55% | 4,412 |
Sep 12, 2024 | 6.27 | 6.27 | 6.24 | 6.24 | 6.15 | -0.38% | 1,258 |
Sep 11, 2024 | 6.22 | 6.26 | 6.22 | 6.26 | 6.18 | 0.24% | 3,954 |
Sep 10, 2024 | 6.25 | 6.33 | 6.13 | 6.25 | 6.16 | -0.40% | 8,228 |
Sep 9, 2024 | 6.27 | 6.27 | 6.12 | 6.27 | 6.19 | - | 2,546 |
Sep 6, 2024 | 6.25 | 6.27 | 6.25 | 6.27 | 6.19 | 1.46% | 2,570 |
Sep 5, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.10 | -0.32% | 124 |
Sep 4, 2024 | 6.26 | 6.26 | 6.18 | 6.20 | 6.12 | -0.48% | 4,693 |
Sep 3, 2024 | 6.26 | 6.27 | 6.13 | 6.23 | 6.15 | 0.27% | 10,021 |
Aug 30, 2024 | 6.13 | 6.23 | 6.13 | 6.21 | 6.13 | 0.37% | 6,286 |
Aug 29, 2024 | 6.16 | 6.27 | 6.14 | 6.19 | 6.11 | 0.32% | 15,683 |
Aug 28, 2024 | 6.17 | 6.18 | 6.17 | 6.17 | 6.09 | -0.64% | 8,427 |
Aug 27, 2024 | 6.20 | 6.31 | 6.20 | 6.21 | 6.13 | 0.32% | 8,964 |
Aug 26, 2024 | 6.19 | 6.19 | 6.18 | 6.19 | 6.11 | 0.16% | 2,512 |
Aug 23, 2024 | 6.17 | 6.18 | 6.14 | 6.18 | 6.10 | 0.16% | 8,020 |
Aug 22, 2024 | 6.13 | 6.18 | 6.13 | 6.17 | 6.09 | - | 8,519 |
Aug 21, 2024 | 6.27 | 6.27 | 6.12 | 6.17 | 6.09 | 0.82% | 27,944 |
Aug 20, 2024 | 6.19 | 6.28 | 6.12 | 6.12 | 6.04 | -1.13% | 9,792 |
Aug 19, 2024 | 6.18 | 6.23 | 6.18 | 6.19 | 6.11 | 0.16% | 3,353 |
Aug 16, 2024 | 6.11 | 6.18 | 6.11 | 6.18 | 6.10 | 0.98% | 1,446 |
Aug 15, 2024 | 6.13 | 6.13 | 6.11 | 6.12 | 6.04 | -1.13% | 624 |
Aug 14, 2024 | 6.24 | 6.24 | 6.19 | 6.19 | 6.08 | -0.96% | 2,356 |
Aug 13, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.14 | - | 10 |
Aug 12, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.14 | 0.64% | 511 |
Aug 9, 2024 | 6.27 | 6.27 | 6.21 | 6.21 | 6.10 | -0.16% | 925 |
Aug 8, 2024 | 6.21 | 6.22 | 6.21 | 6.22 | 6.11 | 0.16% | 1,696 |
Aug 7, 2024 | 6.28 | 6.28 | 6.21 | 6.21 | 6.10 | -0.80% | 2,914 |
Aug 6, 2024 | 6.06 | 6.28 | 6.00 | 6.26 | 6.15 | 3.23% | 48,986 |
Aug 5, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 5.96 | -0.43% | 314 |
Aug 2, 2024 | 6.11 | 6.11 | 6.08 | 6.09 | 5.98 | - | 2,262 |
Aug 1, 2024 | 6.12 | 6.12 | 6.09 | 6.09 | 5.98 | - | 5,886 |
Jul 31, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 5.98 | 0.83% | 3,251 |
Jul 30, 2024 | 6.09 | 6.09 | 6.04 | 6.04 | 5.93 | 0.17% | 371 |
Jul 29, 2024 | 6.09 | 6.09 | 6.03 | 6.03 | 5.92 | -0.35% | 7,204 |
Jul 26, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.94 | 0.02% | 101 |
Jul 25, 2024 | 5.96 | 6.09 | 5.96 | 6.05 | 5.94 | - | 1,582 |
Jul 24, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.94 | 0.17% | 300 |
Jul 23, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 5.93 | 0.42% | 259 |
Jul 22, 2024 | 6.08 | 6.08 | 6.00 | 6.02 | 5.91 | -0.41% | 10,292 |
Jul 19, 2024 | 6.03 | 6.05 | 6.03 | 6.04 | 5.93 | 0.50% | 10,981 |
Jul 18, 2024 | 6.03 | 6.03 | 6.01 | 6.01 | 5.90 | - | 4,746 |
Jul 17, 2024 | 6.01 | 6.04 | 5.99 | 6.01 | 5.90 | -0.66% | 3,977 |
Jul 16, 2024 | 6.09 | 6.09 | 6.05 | 6.05 | 5.94 | -0.33% | 3,351 |