Nuveen Taxable Municipal Income Fund (NBB)
NYSE: NBB · Real-Time Price · USD
15.80
-0.15 (-0.94%)
At close: Aug 8, 2025, 4:00 PM
15.80
0.00 (0.00%)
After-hours: Aug 8, 2025, 4:10 PM EDT
NBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 15.94 | 15.95 | 15.82 | 15.85 | - | -0.63% | 18,287 |
| Aug 7, 2025 | 15.99 | 16.05 | 15.92 | 15.95 | 15.95 | 0.13% | 56,964 |
| Aug 6, 2025 | 15.94 | 16.01 | 15.90 | 15.93 | 15.93 | -0.25% | 45,048 |
| Aug 5, 2025 | 15.89 | 16.01 | 15.85 | 15.97 | 15.97 | 0.50% | 46,362 |
| Aug 4, 2025 | 15.97 | 15.97 | 15.80 | 15.89 | 15.89 | -0.50% | 115,978 |
| Aug 1, 2025 | 15.85 | 15.97 | 15.75 | 15.97 | 15.97 | 1.72% | 85,367 |
| Jul 31, 2025 | 15.68 | 15.78 | 15.60 | 15.70 | 15.70 | 0.64% | 67,400 |
| Jul 30, 2025 | 15.56 | 15.78 | 15.53 | 15.60 | 15.60 | - | 43,854 |
| Jul 29, 2025 | 15.61 | 15.64 | 15.53 | 15.60 | 15.60 | 0.39% | 46,419 |
| Jul 28, 2025 | 15.50 | 15.57 | 15.50 | 15.54 | 15.54 | -0.13% | 71,589 |
| Jul 25, 2025 | 15.51 | 15.58 | 15.50 | 15.56 | 15.56 | 0.19% | 23,273 |
| Jul 24, 2025 | 15.61 | 15.61 | 15.50 | 15.53 | 15.53 | -0.38% | 32,594 |
| Jul 23, 2025 | 15.63 | 15.68 | 15.59 | 15.59 | 15.59 | -0.76% | 44,188 |
| Jul 22, 2025 | 15.63 | 15.72 | 15.56 | 15.71 | 15.71 | 0.51% | 31,858 |
| Jul 21, 2025 | 15.66 | 15.70 | 15.62 | 15.63 | 15.63 | 0.06% | 37,716 |
| Jul 18, 2025 | 15.60 | 15.65 | 15.45 | 15.62 | 15.62 | 0.64% | 40,956 |
| Jul 17, 2025 | 15.52 | 15.61 | 15.52 | 15.52 | 15.52 | -0.06% | 39,042 |
| Jul 16, 2025 | 15.55 | 15.62 | 15.48 | 15.53 | 15.53 | 0.06% | 23,136 |
| Jul 15, 2025 | 15.56 | 15.80 | 15.46 | 15.52 | 15.52 | -0.70% | 39,096 |
| Jul 14, 2025 | 15.71 | 15.71 | 15.62 | 15.63 | 15.53 | -0.38% | 17,692 |
| Jul 11, 2025 | 15.72 | 15.77 | 15.65 | 15.69 | 15.59 | -0.19% | 27,146 |
| Jul 10, 2025 | 15.79 | 15.86 | 15.66 | 15.72 | 15.62 | -0.57% | 86,304 |
| Jul 9, 2025 | 15.71 | 15.86 | 15.70 | 15.81 | 15.71 | 0.44% | 19,609 |
| Jul 8, 2025 | 15.73 | 15.81 | 15.62 | 15.74 | 15.64 | 0.19% | 64,354 |
| Jul 7, 2025 | 15.83 | 15.86 | 15.70 | 15.71 | 15.61 | -0.60% | 28,888 |
| Jul 3, 2025 | 15.84 | 15.87 | 15.75 | 15.81 | 15.71 | -0.22% | 30,137 |
| Jul 2, 2025 | 15.82 | 15.88 | 15.53 | 15.84 | 15.74 | -0.19% | 30,292 |
| Jul 1, 2025 | 15.82 | 15.91 | 15.64 | 15.87 | 15.77 | 0.32% | 58,974 |
| Jun 30, 2025 | 15.66 | 15.82 | 15.66 | 15.82 | 15.72 | 1.35% | 62,320 |
| Jun 27, 2025 | 15.74 | 15.74 | 15.56 | 15.61 | 15.51 | -0.95% | 38,666 |
| Jun 26, 2025 | 15.56 | 15.83 | 15.55 | 15.76 | 15.66 | 1.09% | 71,470 |
| Jun 25, 2025 | 15.50 | 15.59 | 15.43 | 15.59 | 15.49 | 0.65% | 37,542 |
| Jun 24, 2025 | 15.53 | 15.57 | 15.35 | 15.49 | 15.39 | -0.19% | 41,788 |
| Jun 23, 2025 | 15.37 | 15.59 | 15.37 | 15.52 | 15.42 | 0.84% | 51,210 |
| Jun 20, 2025 | 15.42 | 15.54 | 15.29 | 15.39 | 15.30 | -0.71% | 84,500 |
| Jun 18, 2025 | 15.53 | 15.59 | 15.37 | 15.50 | 15.40 | -0.06% | 39,970 |
| Jun 17, 2025 | 15.47 | 15.53 | 15.37 | 15.51 | 15.41 | 0.45% | 37,237 |
| Jun 16, 2025 | 15.49 | 15.66 | 15.40 | 15.44 | 15.35 | -0.58% | 33,638 |
| Jun 13, 2025 | 15.49 | 15.56 | 15.42 | 15.53 | 15.43 | -0.83% | 23,085 |
| Jun 12, 2025 | 15.66 | 15.75 | 15.66 | 15.66 | 15.47 | - | 32,169 |
| Jun 11, 2025 | 15.59 | 15.71 | 15.57 | 15.66 | 15.47 | 0.77% | 25,439 |
| Jun 10, 2025 | 15.53 | 15.60 | 15.48 | 15.54 | 15.35 | 0.32% | 19,336 |
| Jun 9, 2025 | 15.56 | 15.61 | 15.49 | 15.49 | 15.30 | -0.77% | 27,870 |
| Jun 6, 2025 | 15.57 | 15.65 | 15.54 | 15.61 | 15.42 | -0.13% | 42,679 |
| Jun 5, 2025 | 15.66 | 15.66 | 15.56 | 15.63 | 15.44 | 0.13% | 18,310 |
| Jun 4, 2025 | 15.55 | 15.67 | 15.52 | 15.61 | 15.42 | 0.90% | 46,435 |
| Jun 3, 2025 | 15.68 | 15.68 | 15.45 | 15.47 | 15.28 | -1.15% | 50,865 |
| Jun 2, 2025 | 15.67 | 15.67 | 15.55 | 15.65 | 15.46 | -0.13% | 61,711 |
| May 30, 2025 | 15.49 | 15.67 | 15.47 | 15.67 | 15.48 | 1.42% | 60,742 |
| May 29, 2025 | 15.44 | 15.46 | 15.33 | 15.45 | 15.26 | 0.32% | 44,694 |