Nuveen Municipal Credit Income Fund (NZF)
NYSE: NZF · Real-Time Price · USD
11.88
+0.07 (0.59%)
At close: May 30, 2025, 4:00 PM
11.94
+0.06 (0.50%)
After-hours: May 30, 2025, 7:58 PM EDT
NZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 11.86 | 11.88 | 11.81 | 11.88 | 11.88 | 0.59% | 376,944 |
| May 29, 2025 | 11.81 | 11.84 | 11.77 | 11.81 | 11.81 | - | 376,826 |
| May 28, 2025 | 11.85 | 11.92 | 11.78 | 11.81 | 11.81 | -0.51% | 293,263 |
| May 27, 2025 | 11.80 | 11.87 | 11.77 | 11.87 | 11.87 | 1.28% | 483,518 |
| May 23, 2025 | 11.70 | 11.75 | 11.69 | 11.72 | 11.72 | -0.26% | 253,875 |
| May 22, 2025 | 11.72 | 11.81 | 11.64 | 11.75 | 11.75 | 0.34% | 559,270 |
| May 21, 2025 | 11.85 | 11.89 | 11.71 | 11.71 | 11.71 | -1.51% | 533,614 |
| May 20, 2025 | 11.91 | 11.95 | 11.89 | 11.89 | 11.89 | -0.34% | 319,113 |
| May 19, 2025 | 11.81 | 11.95 | 11.81 | 11.93 | 11.93 | 0.08% | 354,240 |
| May 16, 2025 | 11.95 | 11.99 | 11.90 | 11.92 | 11.92 | - | 399,460 |
| May 15, 2025 | 11.80 | 11.96 | 11.80 | 11.92 | 11.92 | 0.34% | 371,008 |
| May 14, 2025 | 12.00 | 12.02 | 11.88 | 11.88 | 11.80 | -0.83% | 438,942 |
| May 13, 2025 | 12.01 | 12.01 | 11.97 | 11.98 | 11.90 | -0.33% | 416,034 |
| May 12, 2025 | 12.07 | 12.08 | 11.98 | 12.02 | 11.94 | -0.08% | 376,632 |
| May 9, 2025 | 12.03 | 12.05 | 12.00 | 12.03 | 11.95 | 0.25% | 441,536 |
| May 8, 2025 | 12.03 | 12.06 | 12.00 | 12.00 | 11.92 | 0.08% | 274,953 |
| May 7, 2025 | 12.00 | 12.05 | 11.98 | 11.99 | 11.91 | 0.17% | 286,562 |
| May 6, 2025 | 11.95 | 12.00 | 11.94 | 11.97 | 11.89 | 0.17% | 389,566 |
| May 5, 2025 | 11.99 | 12.00 | 11.93 | 11.95 | 11.87 | -0.42% | 286,510 |
| May 2, 2025 | 11.98 | 12.03 | 11.97 | 12.00 | 11.92 | 0.08% | 315,722 |
| May 1, 2025 | 12.00 | 12.04 | 11.95 | 11.99 | 11.91 | 0.67% | 555,509 |
| Apr 30, 2025 | 11.81 | 11.93 | 11.81 | 11.91 | 11.83 | 0.76% | 545,434 |
| Apr 29, 2025 | 11.84 | 11.87 | 11.81 | 11.82 | 11.74 | -0.17% | 375,886 |
| Apr 28, 2025 | 11.84 | 11.89 | 11.80 | 11.84 | 11.76 | - | 405,572 |
| Apr 25, 2025 | 11.79 | 11.85 | 11.76 | 11.84 | 11.76 | 0.94% | 301,771 |
| Apr 24, 2025 | 11.69 | 11.77 | 11.66 | 11.73 | 11.65 | 1.21% | 498,502 |
| Apr 23, 2025 | 11.60 | 11.69 | 11.55 | 11.59 | 11.51 | 0.96% | 419,568 |
| Apr 22, 2025 | 11.49 | 11.58 | 11.42 | 11.48 | 11.40 | 0.53% | 393,072 |
| Apr 21, 2025 | 11.57 | 11.62 | 11.42 | 11.42 | 11.34 | -1.55% | 539,079 |
| Apr 17, 2025 | 11.54 | 11.65 | 11.54 | 11.60 | 11.52 | 0.52% | 430,212 |
| Apr 16, 2025 | 11.61 | 11.62 | 11.53 | 11.54 | 11.46 | -0.52% | 254,937 |
| Apr 15, 2025 | 11.58 | 11.70 | 11.54 | 11.60 | 11.52 | -0.09% | 453,017 |
| Apr 14, 2025 | 11.56 | 11.66 | 11.54 | 11.61 | 11.46 | 0.96% | 589,010 |
| Apr 11, 2025 | 11.47 | 11.52 | 11.32 | 11.50 | 11.35 | 0.26% | 520,409 |
| Apr 10, 2025 | 11.54 | 11.60 | 11.37 | 11.47 | 11.32 | -1.88% | 838,695 |
| Apr 9, 2025 | 11.17 | 11.69 | 10.98 | 11.69 | 11.53 | 3.09% | 1,845,030 |
| Apr 8, 2025 | 11.69 | 11.84 | 11.30 | 11.34 | 11.19 | -2.83% | 1,158,785 |
| Apr 7, 2025 | 11.62 | 11.87 | 11.52 | 11.67 | 11.51 | -2.42% | 1,269,352 |
| Apr 4, 2025 | 12.24 | 12.28 | 11.96 | 11.96 | 11.80 | -2.61% | 1,167,106 |
| Apr 3, 2025 | 12.27 | 12.31 | 12.23 | 12.28 | 12.12 | 0.08% | 422,408 |
| Apr 2, 2025 | 12.37 | 12.39 | 12.25 | 12.27 | 12.11 | -0.65% | 274,490 |
| Apr 1, 2025 | 12.30 | 12.38 | 12.28 | 12.35 | 12.19 | 0.98% | 516,866 |
| Mar 31, 2025 | 12.17 | 12.25 | 12.10 | 12.23 | 12.07 | 1.16% | 442,908 |
| Mar 28, 2025 | 12.08 | 12.12 | 12.05 | 12.09 | 11.93 | 0.42% | 290,858 |
| Mar 27, 2025 | 12.05 | 12.07 | 12.01 | 12.04 | 11.88 | 0.08% | 333,413 |
| Mar 26, 2025 | 12.20 | 12.20 | 12.03 | 12.03 | 11.87 | -1.39% | 562,645 |
| Mar 25, 2025 | 12.30 | 12.30 | 12.16 | 12.20 | 12.04 | -0.49% | 351,678 |
| Mar 24, 2025 | 12.30 | 12.35 | 12.23 | 12.26 | 12.10 | 0.16% | 400,602 |
| Mar 21, 2025 | 12.19 | 12.28 | 12.18 | 12.24 | 12.08 | 0.49% | 404,601 |
| Mar 20, 2025 | 12.15 | 12.24 | 12.15 | 12.18 | 12.02 | 0.58% | 670,935 |