Nuveen Multi-Asset Income Fund (NMAI)
NYSE: NMAI · Real-Time Price · USD
12.31
+0.03 (0.24%)
At close: May 29, 2025, 4:00 PM
12.48
+0.17 (1.38%)
After-hours: May 29, 2025, 7:31 PM EDT
NMAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 12.30 | 12.34 | 12.21 | 12.31 | 12.31 | 0.24% | 43,055 |
| May 28, 2025 | 12.30 | 12.34 | 12.20 | 12.28 | 12.28 | -0.24% | 136,630 |
| May 27, 2025 | 12.27 | 12.37 | 12.20 | 12.31 | 12.31 | 0.90% | 65,433 |
| May 23, 2025 | 12.21 | 12.23 | 12.19 | 12.20 | 12.20 | -0.45% | 23,646 |
| May 22, 2025 | 12.28 | 12.32 | 12.20 | 12.26 | 12.26 | -0.12% | 64,295 |
| May 21, 2025 | 12.39 | 12.42 | 12.27 | 12.27 | 12.27 | -0.97% | 75,607 |
| May 20, 2025 | 12.34 | 12.44 | 12.33 | 12.39 | 12.39 | 0.41% | 63,432 |
| May 19, 2025 | 12.26 | 12.37 | 12.25 | 12.34 | 12.34 | -0.24% | 89,320 |
| May 16, 2025 | 12.33 | 12.37 | 12.26 | 12.37 | 12.37 | 0.90% | 62,528 |
| May 15, 2025 | 12.30 | 12.32 | 12.17 | 12.26 | 12.26 | -0.16% | 67,252 |
| May 14, 2025 | 12.35 | 12.35 | 12.25 | 12.28 | 12.28 | -0.24% | 38,705 |
| May 13, 2025 | 12.29 | 12.34 | 12.12 | 12.31 | 12.31 | 1.48% | 56,658 |
| May 12, 2025 | 12.23 | 12.33 | 12.13 | 12.13 | 12.13 | 0.17% | 111,843 |
| May 9, 2025 | 12.14 | 12.17 | 12.09 | 12.11 | 12.11 | 0.17% | 34,748 |
| May 8, 2025 | 12.06 | 12.19 | 12.06 | 12.09 | 12.09 | 0.33% | 134,962 |
| May 7, 2025 | 12.03 | 12.13 | 12.02 | 12.05 | 12.05 | -0.08% | 64,589 |
| May 6, 2025 | 12.06 | 12.13 | 11.98 | 12.06 | 12.06 | -0.17% | 60,010 |
| May 5, 2025 | 12.06 | 12.12 | 12.06 | 12.08 | 12.08 | - | 37,695 |
| May 2, 2025 | 12.14 | 12.14 | 12.00 | 12.08 | 12.08 | 0.58% | 80,114 |
| May 1, 2025 | 11.98 | 12.03 | 11.97 | 12.01 | 12.01 | 0.59% | 138,133 |
| Apr 30, 2025 | 11.93 | 11.98 | 11.85 | 11.94 | 11.94 | 0.17% | 55,313 |
| Apr 29, 2025 | 11.82 | 11.98 | 11.80 | 11.92 | 11.92 | 0.59% | 43,915 |
| Apr 28, 2025 | 11.79 | 11.92 | 11.79 | 11.85 | 11.85 | -0.25% | 56,484 |
| Apr 25, 2025 | 11.85 | 11.90 | 11.74 | 11.88 | 11.88 | 0.42% | 47,872 |
| Apr 24, 2025 | 11.79 | 11.85 | 11.66 | 11.83 | 11.83 | 0.85% | 45,244 |
| Apr 23, 2025 | 11.66 | 11.84 | 11.63 | 11.73 | 11.73 | 1.73% | 103,844 |
| Apr 22, 2025 | 11.43 | 11.60 | 11.36 | 11.53 | 11.53 | 1.68% | 77,677 |
| Apr 21, 2025 | 11.52 | 11.52 | 11.31 | 11.34 | 11.34 | -1.65% | 85,305 |
| Apr 17, 2025 | 11.45 | 11.58 | 11.35 | 11.53 | 11.53 | 1.41% | 67,725 |
| Apr 16, 2025 | 11.50 | 11.53 | 11.37 | 11.37 | 11.37 | -1.13% | 79,295 |
| Apr 15, 2025 | 11.37 | 11.55 | 11.37 | 11.50 | 11.50 | 0.61% | 92,108 |
| Apr 14, 2025 | 11.43 | 11.54 | 11.35 | 11.43 | 11.43 | 0.88% | 37,520 |
| Apr 11, 2025 | 11.22 | 11.36 | 11.20 | 11.33 | 11.33 | 0.80% | 92,765 |
| Apr 10, 2025 | 11.44 | 11.48 | 11.10 | 11.24 | 11.24 | -2.26% | 128,586 |
| Apr 9, 2025 | 10.85 | 11.51 | 10.75 | 11.50 | 11.50 | 6.38% | 174,241 |
| Apr 8, 2025 | 11.00 | 11.26 | 10.76 | 10.81 | 10.81 | 0.56% | 154,348 |
| Apr 7, 2025 | 10.50 | 11.02 | 10.21 | 10.75 | 10.75 | -3.33% | 178,667 |
| Apr 4, 2025 | 11.60 | 11.65 | 11.12 | 11.12 | 11.12 | -5.76% | 250,054 |
| Apr 3, 2025 | 11.97 | 11.99 | 11.80 | 11.80 | 11.80 | -2.24% | 132,787 |
| Apr 2, 2025 | 12.06 | 12.11 | 11.98 | 12.07 | 12.07 | 0.08% | 128,480 |
| Apr 1, 2025 | 12.12 | 12.16 | 12.00 | 12.06 | 12.06 | 0.33% | 212,614 |
| Mar 31, 2025 | 11.91 | 12.02 | 11.90 | 12.02 | 12.02 | 0.67% | 173,980 |
| Mar 28, 2025 | 12.01 | 12.02 | 11.93 | 11.94 | 11.94 | -0.67% | 93,790 |
| Mar 27, 2025 | 12.07 | 12.10 | 11.89 | 12.02 | 12.02 | -0.08% | 128,975 |
| Mar 26, 2025 | 12.12 | 12.16 | 11.98 | 12.03 | 12.03 | -0.58% | 117,694 |
| Mar 25, 2025 | 12.17 | 12.17 | 12.09 | 12.10 | 12.10 | -0.17% | 111,808 |
| Mar 24, 2025 | 12.10 | 12.21 | 12.07 | 12.12 | 12.12 | 0.33% | 147,953 |
| Mar 21, 2025 | 12.06 | 12.10 | 12.04 | 12.08 | 12.08 | -0.17% | 93,420 |
| Mar 20, 2025 | 12.05 | 12.16 | 12.05 | 12.10 | 12.10 | - | 84,906 |
| Mar 19, 2025 | 12.08 | 12.16 | 12.06 | 12.10 | 12.10 | 0.25% | 147,641 |