Nuveen Taxable Municipal Income Fund (NBB)
NYSE: NBB · Real-Time Price · USD
15.78
+0.06 (0.38%)
Mar 28, 2025, 4:00 PM EDT - Market closed
NBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.81 | 15.88 | 15.74 | 15.78 | 15.78 | 0.38% | 69,969 |
| Mar 27, 2025 | 15.77 | 15.91 | 15.72 | 15.72 | 15.72 | -0.76% | 42,739 |
| Mar 26, 2025 | 15.85 | 15.90 | 15.84 | 15.84 | 15.84 | -0.50% | 51,622 |
| Mar 25, 2025 | 15.88 | 16.07 | 15.88 | 15.92 | 15.92 | -0.38% | 72,511 |
| Mar 24, 2025 | 16.01 | 16.08 | 15.91 | 15.98 | 15.98 | -0.44% | 19,395 |
| Mar 21, 2025 | 15.94 | 16.13 | 15.92 | 16.05 | 16.05 | 0.88% | 58,221 |
| Mar 20, 2025 | 15.96 | 16.05 | 15.88 | 15.91 | 15.91 | 0.44% | 25,251 |
| Mar 19, 2025 | 15.80 | 15.89 | 15.76 | 15.84 | 15.84 | 0.25% | 46,482 |
| Mar 18, 2025 | 15.88 | 15.94 | 15.80 | 15.80 | 15.80 | -0.50% | 20,415 |
| Mar 17, 2025 | 15.82 | 15.95 | 15.81 | 15.88 | 15.88 | 0.38% | 48,712 |
| Mar 14, 2025 | 15.75 | 15.84 | 15.75 | 15.82 | 15.82 | -0.38% | 43,160 |
| Mar 13, 2025 | 15.90 | 16.00 | 15.85 | 15.88 | 15.78 | 0.06% | 44,481 |
| Mar 12, 2025 | 15.94 | 16.05 | 15.87 | 15.87 | 15.77 | -0.38% | 36,429 |
| Mar 11, 2025 | 15.91 | 16.04 | 15.90 | 15.93 | 15.83 | 0.06% | 43,311 |
| Mar 10, 2025 | 15.90 | 16.03 | 15.90 | 15.92 | 15.82 | -0.13% | 41,187 |
| Mar 7, 2025 | 15.99 | 16.10 | 15.93 | 15.94 | 15.84 | -0.44% | 53,276 |
| Mar 6, 2025 | 16.11 | 16.13 | 15.95 | 16.01 | 15.91 | -0.50% | 49,090 |
| Mar 5, 2025 | 16.26 | 16.35 | 16.06 | 16.09 | 15.99 | -0.74% | 45,116 |
| Mar 4, 2025 | 16.42 | 16.44 | 16.21 | 16.21 | 16.11 | -1.58% | 102,750 |
| Mar 3, 2025 | 16.30 | 16.47 | 16.22 | 16.47 | 16.37 | 1.04% | 86,964 |
| Feb 28, 2025 | 16.22 | 16.30 | 16.20 | 16.30 | 16.20 | 0.87% | 70,289 |
| Feb 27, 2025 | 16.16 | 16.20 | 16.12 | 16.16 | 16.06 | -0.31% | 43,730 |
| Feb 26, 2025 | 16.13 | 16.23 | 16.01 | 16.21 | 16.11 | 0.50% | 78,850 |
| Feb 25, 2025 | 15.98 | 16.14 | 15.98 | 16.13 | 16.03 | 1.45% | 68,397 |
| Feb 24, 2025 | 15.86 | 15.94 | 15.85 | 15.90 | 15.80 | 0.32% | 25,151 |
| Feb 21, 2025 | 15.90 | 15.95 | 15.75 | 15.85 | 15.75 | - | 53,547 |
| Feb 20, 2025 | 15.88 | 15.94 | 15.79 | 15.85 | 15.75 | 0.13% | 42,371 |
| Feb 19, 2025 | 15.84 | 16.04 | 15.76 | 15.83 | 15.73 | -0.06% | 68,047 |
| Feb 18, 2025 | 15.95 | 15.97 | 15.81 | 15.84 | 15.74 | -0.81% | 78,045 |
| Feb 14, 2025 | 15.91 | 16.02 | 15.81 | 15.97 | 15.87 | 0.31% | 85,027 |
| Feb 13, 2025 | 15.99 | 16.13 | 15.88 | 15.92 | 15.73 | -0.31% | 88,830 |
| Feb 12, 2025 | 15.97 | 16.04 | 15.88 | 15.97 | 15.78 | -0.68% | 54,523 |
| Feb 11, 2025 | 16.00 | 16.10 | 16.00 | 16.08 | 15.89 | - | 41,226 |
| Feb 10, 2025 | 16.10 | 16.16 | 16.05 | 16.08 | 15.89 | -0.43% | 38,188 |
| Feb 7, 2025 | 16.14 | 16.20 | 16.07 | 16.15 | 15.96 | -0.06% | 24,111 |
| Feb 6, 2025 | 16.11 | 16.22 | 16.11 | 16.16 | 15.97 | 0.19% | 49,752 |
| Feb 5, 2025 | 15.95 | 16.18 | 15.94 | 16.13 | 15.94 | 1.00% | 39,817 |
| Feb 4, 2025 | 15.78 | 15.98 | 15.78 | 15.97 | 15.78 | 0.69% | 74,722 |
| Feb 3, 2025 | 15.99 | 16.01 | 15.82 | 15.86 | 15.67 | -0.19% | 71,943 |
| Jan 31, 2025 | 15.80 | 15.99 | 15.73 | 15.89 | 15.70 | 0.76% | 176,523 |
| Jan 30, 2025 | 15.65 | 15.81 | 15.57 | 15.77 | 15.58 | 0.64% | 37,291 |
| Jan 29, 2025 | 15.77 | 15.77 | 15.60 | 15.67 | 15.48 | -0.19% | 31,237 |
| Jan 28, 2025 | 15.67 | 15.78 | 15.62 | 15.70 | 15.51 | -0.06% | 54,245 |
| Jan 27, 2025 | 15.46 | 15.78 | 15.46 | 15.71 | 15.52 | 1.55% | 63,346 |
| Jan 24, 2025 | 15.44 | 15.62 | 15.39 | 15.47 | 15.28 | -0.19% | 73,271 |
| Jan 23, 2025 | 15.50 | 15.61 | 15.50 | 15.50 | 15.31 | -0.39% | 42,137 |
| Jan 22, 2025 | 15.53 | 15.61 | 15.53 | 15.56 | 15.37 | - | 49,870 |
| Jan 21, 2025 | 15.51 | 15.57 | 15.49 | 15.56 | 15.37 | 0.58% | 49,799 |
| Jan 17, 2025 | 15.43 | 15.48 | 15.32 | 15.47 | 15.28 | 0.52% | 53,910 |
| Jan 16, 2025 | 15.31 | 15.43 | 15.24 | 15.39 | 15.21 | 0.39% | 54,856 |