Nuveen Taxable Municipal Income Fund (NBB)
NYSE: NBB · Real-Time Price · USD
15.55
+0.09 (0.58%)
Apr 28, 2025, 4:00 PM EDT - Market closed
NBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 15.41 | 15.61 | 15.34 | 15.55 | 15.55 | 0.58% | 39,950 |
| Apr 25, 2025 | 15.34 | 15.48 | 15.33 | 15.46 | 15.46 | 1.18% | 33,392 |
| Apr 24, 2025 | 15.17 | 15.35 | 15.17 | 15.28 | 15.28 | 1.06% | 48,504 |
| Apr 23, 2025 | 15.11 | 15.33 | 15.09 | 15.12 | 15.12 | 0.73% | 43,811 |
| Apr 22, 2025 | 15.08 | 15.18 | 15.01 | 15.01 | 15.01 | -0.27% | 39,985 |
| Apr 21, 2025 | 15.05 | 15.18 | 15.05 | 15.05 | 15.05 | -0.59% | 54,878 |
| Apr 17, 2025 | 15.12 | 15.28 | 15.08 | 15.14 | 15.14 | -0.13% | 51,448 |
| Apr 16, 2025 | 15.13 | 15.22 | 15.07 | 15.16 | 15.16 | -0.26% | 39,714 |
| Apr 15, 2025 | 14.95 | 15.25 | 14.95 | 15.20 | 15.20 | 0.60% | 56,474 |
| Apr 14, 2025 | 14.95 | 15.22 | 14.87 | 15.11 | 15.02 | 1.89% | 138,493 |
| Apr 11, 2025 | 14.80 | 14.90 | 14.52 | 14.83 | 14.74 | -0.54% | 114,879 |
| Apr 10, 2025 | 15.18 | 15.29 | 14.89 | 14.91 | 14.82 | -2.55% | 79,521 |
| Apr 9, 2025 | 15.05 | 15.39 | 14.69 | 15.30 | 15.20 | 0.53% | 201,372 |
| Apr 8, 2025 | 15.53 | 15.55 | 15.11 | 15.22 | 15.12 | -0.20% | 93,695 |
| Apr 7, 2025 | 15.32 | 15.71 | 15.23 | 15.25 | 15.15 | -2.80% | 151,424 |
| Apr 4, 2025 | 16.16 | 16.16 | 15.67 | 15.69 | 15.59 | -2.18% | 65,631 |
| Apr 3, 2025 | 16.11 | 16.16 | 16.01 | 16.04 | 15.94 | -0.19% | 53,793 |
| Apr 2, 2025 | 16.11 | 16.11 | 16.00 | 16.07 | 15.97 | 0.06% | 24,648 |
| Apr 1, 2025 | 16.08 | 16.16 | 15.97 | 16.06 | 15.96 | 0.25% | 88,467 |
| Mar 31, 2025 | 15.89 | 16.06 | 15.85 | 16.02 | 15.92 | 1.52% | 57,797 |
| Mar 28, 2025 | 15.81 | 15.88 | 15.74 | 15.78 | 15.68 | 0.38% | 69,969 |
| Mar 27, 2025 | 15.77 | 15.91 | 15.72 | 15.72 | 15.62 | -0.76% | 42,739 |
| Mar 26, 2025 | 15.85 | 15.90 | 15.84 | 15.84 | 15.74 | -0.50% | 51,622 |
| Mar 25, 2025 | 15.88 | 16.07 | 15.88 | 15.92 | 15.82 | -0.38% | 72,511 |
| Mar 24, 2025 | 16.01 | 16.08 | 15.91 | 15.98 | 15.88 | -0.44% | 19,395 |
| Mar 21, 2025 | 15.94 | 16.13 | 15.92 | 16.05 | 15.95 | 0.88% | 58,221 |
| Mar 20, 2025 | 15.96 | 16.05 | 15.88 | 15.91 | 15.81 | 0.44% | 25,251 |
| Mar 19, 2025 | 15.80 | 15.89 | 15.76 | 15.84 | 15.74 | 0.25% | 46,482 |
| Mar 18, 2025 | 15.88 | 15.94 | 15.80 | 15.80 | 15.70 | -0.50% | 20,415 |
| Mar 17, 2025 | 15.82 | 15.95 | 15.81 | 15.88 | 15.78 | 0.38% | 48,712 |
| Mar 14, 2025 | 15.75 | 15.84 | 15.75 | 15.82 | 15.72 | -0.38% | 43,160 |
| Mar 13, 2025 | 15.90 | 16.00 | 15.85 | 15.88 | 15.68 | 0.06% | 44,481 |
| Mar 12, 2025 | 15.94 | 16.05 | 15.87 | 15.87 | 15.67 | -0.38% | 36,429 |
| Mar 11, 2025 | 15.91 | 16.04 | 15.90 | 15.93 | 15.73 | 0.06% | 43,311 |
| Mar 10, 2025 | 15.90 | 16.03 | 15.90 | 15.92 | 15.72 | -0.13% | 41,187 |
| Mar 7, 2025 | 15.99 | 16.10 | 15.93 | 15.94 | 15.74 | -0.44% | 53,276 |
| Mar 6, 2025 | 16.11 | 16.13 | 15.95 | 16.01 | 15.81 | -0.50% | 49,090 |
| Mar 5, 2025 | 16.26 | 16.35 | 16.06 | 16.09 | 15.89 | -0.74% | 45,116 |
| Mar 4, 2025 | 16.42 | 16.44 | 16.21 | 16.21 | 16.01 | -1.58% | 102,750 |
| Mar 3, 2025 | 16.30 | 16.47 | 16.22 | 16.47 | 16.27 | 1.04% | 86,964 |
| Feb 28, 2025 | 16.22 | 16.30 | 16.20 | 16.30 | 16.10 | 0.87% | 70,289 |
| Feb 27, 2025 | 16.16 | 16.20 | 16.12 | 16.16 | 15.96 | -0.31% | 43,730 |
| Feb 26, 2025 | 16.13 | 16.23 | 16.01 | 16.21 | 16.01 | 0.50% | 78,850 |
| Feb 25, 2025 | 15.98 | 16.14 | 15.98 | 16.13 | 15.93 | 1.45% | 68,397 |
| Feb 24, 2025 | 15.86 | 15.94 | 15.85 | 15.90 | 15.70 | 0.32% | 25,151 |
| Feb 21, 2025 | 15.90 | 15.95 | 15.75 | 15.85 | 15.66 | - | 53,547 |
| Feb 20, 2025 | 15.88 | 15.94 | 15.79 | 15.85 | 15.66 | 0.13% | 42,371 |
| Feb 19, 2025 | 15.84 | 16.04 | 15.76 | 15.83 | 15.64 | -0.06% | 68,047 |
| Feb 18, 2025 | 15.95 | 15.97 | 15.81 | 15.84 | 15.65 | -0.81% | 78,045 |
| Feb 14, 2025 | 15.91 | 16.02 | 15.81 | 15.97 | 15.77 | 0.31% | 85,027 |