Nuveen Municipal Credit Income Fund (NZF)
NYSE: NZF · Real-Time Price · USD
11.91
-0.02 (-0.17%)
Sep 3, 2025, 4:00 PM - Market closed
NZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 11.93 | 11.95 | 11.88 | 11.91 | 11.91 | -0.17% | 580,360 |
| Sep 2, 2025 | 11.94 | 11.96 | 11.90 | 11.93 | 11.93 | -0.33% | 485,710 |
| Aug 29, 2025 | 11.87 | 11.97 | 11.87 | 11.97 | 11.97 | 0.59% | 665,428 |
| Aug 28, 2025 | 11.93 | 11.97 | 11.89 | 11.90 | 11.90 | -0.17% | 477,345 |
| Aug 27, 2025 | 11.94 | 11.95 | 11.88 | 11.92 | 11.92 | -0.17% | 639,031 |
| Aug 26, 2025 | 11.95 | 11.95 | 11.87 | 11.94 | 11.94 | 0.08% | 402,519 |
| Aug 25, 2025 | 11.94 | 11.94 | 11.90 | 11.93 | 11.93 | 0.34% | 598,572 |
| Aug 22, 2025 | 11.80 | 11.89 | 11.77 | 11.89 | 11.89 | 1.11% | 641,952 |
| Aug 21, 2025 | 11.73 | 11.76 | 11.71 | 11.76 | 11.76 | 0.17% | 431,943 |
| Aug 20, 2025 | 11.81 | 11.81 | 11.72 | 11.74 | 11.74 | -0.42% | 514,405 |
| Aug 19, 2025 | 11.85 | 11.86 | 11.79 | 11.79 | 11.79 | -0.34% | 327,577 |
| Aug 18, 2025 | 11.90 | 11.90 | 11.81 | 11.83 | 11.83 | -0.34% | 406,393 |
| Aug 15, 2025 | 11.90 | 11.90 | 11.83 | 11.87 | 11.87 | -0.67% | 517,146 |
| Aug 14, 2025 | 12.00 | 12.03 | 11.92 | 11.95 | 11.87 | -0.50% | 468,351 |
| Aug 13, 2025 | 11.99 | 12.01 | 11.95 | 12.01 | 11.93 | 0.50% | 526,346 |
| Aug 12, 2025 | 11.97 | 11.99 | 11.92 | 11.95 | 11.87 | -0.25% | 476,674 |
| Aug 11, 2025 | 12.00 | 12.00 | 11.95 | 11.98 | 11.90 | -0.08% | 538,337 |
| Aug 8, 2025 | 11.98 | 11.99 | 11.94 | 11.99 | 11.91 | 0.33% | 379,044 |
| Aug 7, 2025 | 11.96 | 11.97 | 11.92 | 11.95 | 11.87 | 0.25% | 486,552 |
| Aug 6, 2025 | 11.94 | 11.95 | 11.87 | 11.92 | 11.84 | 0.25% | 544,242 |
| Aug 5, 2025 | 11.87 | 11.91 | 11.83 | 11.89 | 11.81 | 0.51% | 428,677 |
| Aug 4, 2025 | 11.87 | 11.90 | 11.83 | 11.83 | 11.75 | -0.34% | 587,912 |
| Aug 1, 2025 | 11.79 | 11.91 | 11.75 | 11.87 | 11.79 | 1.45% | 854,906 |
| Jul 31, 2025 | 11.70 | 11.74 | 11.67 | 11.70 | 11.62 | 0.60% | 629,417 |
| Jul 30, 2025 | 11.66 | 11.68 | 11.62 | 11.63 | 11.55 | -0.26% | 577,158 |
| Jul 29, 2025 | 11.64 | 11.70 | 11.63 | 11.66 | 11.58 | 0.17% | 530,871 |
| Jul 28, 2025 | 11.66 | 11.70 | 11.62 | 11.64 | 11.56 | 0.09% | 576,726 |
| Jul 25, 2025 | 11.62 | 11.66 | 11.58 | 11.63 | 11.55 | 0.35% | 536,674 |
| Jul 24, 2025 | 11.59 | 11.62 | 11.55 | 11.59 | 11.51 | 0.09% | 500,558 |
| Jul 23, 2025 | 11.61 | 11.64 | 11.58 | 11.58 | 11.50 | -0.52% | 492,876 |
| Jul 22, 2025 | 11.56 | 11.68 | 11.54 | 11.64 | 11.56 | 0.78% | 597,755 |
| Jul 21, 2025 | 11.61 | 11.63 | 11.53 | 11.55 | 11.47 | - | 545,024 |
| Jul 18, 2025 | 11.70 | 11.70 | 11.55 | 11.55 | 11.47 | -1.28% | 564,577 |
| Jul 17, 2025 | 11.75 | 11.75 | 11.64 | 11.70 | 11.62 | -0.43% | 526,761 |
| Jul 16, 2025 | 11.85 | 11.86 | 11.75 | 11.75 | 11.67 | -0.84% | 579,604 |
| Jul 15, 2025 | 11.91 | 11.94 | 11.83 | 11.85 | 11.77 | -0.92% | 404,029 |
| Jul 14, 2025 | 11.92 | 11.96 | 11.91 | 11.96 | 11.80 | 0.25% | 693,546 |
| Jul 11, 2025 | 11.96 | 11.98 | 11.91 | 11.93 | 11.77 | -0.50% | 422,984 |
| Jul 10, 2025 | 12.01 | 12.02 | 11.97 | 11.99 | 11.83 | 0.08% | 508,415 |
| Jul 9, 2025 | 11.97 | 12.00 | 11.95 | 11.98 | 11.82 | 0.08% | 299,058 |
| Jul 8, 2025 | 11.97 | 11.99 | 11.95 | 11.97 | 11.81 | -0.17% | 419,963 |
| Jul 7, 2025 | 11.99 | 11.99 | 11.96 | 11.99 | 11.83 | -0.08% | 417,984 |
| Jul 3, 2025 | 12.02 | 12.02 | 11.96 | 12.00 | 11.84 | -0.17% | 282,517 |
| Jul 2, 2025 | 11.98 | 12.02 | 11.95 | 12.02 | 11.86 | 0.33% | 406,019 |
| Jul 1, 2025 | 11.97 | 12.00 | 11.93 | 11.98 | 11.82 | 0.50% | 583,285 |
| Jun 30, 2025 | 11.94 | 11.95 | 11.90 | 11.92 | 11.76 | 0.42% | 615,454 |
| Jun 27, 2025 | 11.89 | 11.89 | 11.83 | 11.87 | 11.71 | 0.17% | 357,189 |
| Jun 26, 2025 | 11.82 | 11.86 | 11.81 | 11.85 | 11.69 | 0.25% | 424,036 |
| Jun 25, 2025 | 11.81 | 11.84 | 11.79 | 11.82 | 11.66 | 0.08% | 431,674 |
| Jun 24, 2025 | 11.76 | 11.83 | 11.74 | 11.81 | 11.65 | 0.43% | 380,414 |