Nuveen Municipal Credit Income Fund (NZF)
12.58
+0.15 (1.21%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 12.48 | 12.58 | 12.45 | 12.58 | 492,916 | 12.58 |
| 1/30/2025 | 12.40 | 12.43 | 12.37 | 12.43 | 337,273 | 12.43 |
| 1/29/2025 | 12.37 | 12.41 | 12.25 | 12.35 | 350,609 | 12.35 |
| 1/28/2025 | 12.44 | 12.46 | 12.30 | 12.35 | 551,953 | 12.35 |
| 1/27/2025 | 12.44 | 12.49 | 12.37 | 12.42 | 526,259 | 12.42 |
| 1/24/2025 | 12.32 | 12.37 | 12.28 | 12.35 | 262,309 | 12.35 |
| 1/23/2025 | 12.34 | 12.38 | 12.24 | 12.29 | 511,917 | 12.29 |
| 1/22/2025 | 12.39 | 12.41 | 12.28 | 12.37 | 439,037 | 12.37 |
| 1/21/2025 | 12.36 | 12.38 | 12.28 | 12.38 | 526,449 | 12.38 |
| 1/17/2025 | 12.24 | 12.29 | 12.22 | 12.26 | 375,347 | 12.26 |
| 1/16/2025 | 12.29 | 12.29 | 12.20 | 12.23 | 480,760 | 12.23 |
| 1/15/2025 | 12.26 | 12.34 | 12.21 | 12.24 | 602,360 | 12.24 |
| 1/14/2025 | 12.16 | 12.24 | 12.14 | 12.21 | 522,449 | 12.21 |
| 1/13/2025 | 12.18 | 12.18 | 12.06 | 12.15 | 744,096 | 12.15 |
| 1/10/2025 | 12.19 | 12.22 | 12.10 | 12.16 | 919,460 | 12.16 |
| 1/08/2025 | 12.33 | 12.39 | 12.20 | 12.23 | 1,024,158 | 12.23 |
| 1/07/2025 | 12.39 | 12.41 | 12.29 | 12.34 | 530,160 | 12.34 |
| 1/06/2025 | 12.42 | 12.42 | 12.32 | 12.39 | 589,269 | 12.39 |
| 1/03/2025 | 12.38 | 12.44 | 12.36 | 12.42 | 612,131 | 12.42 |
| 1/02/2025 | 12.22 | 12.35 | 12.21 | 12.34 | 508,413 | 12.34 |
| 12/31/2024 | 12.12 | 0.00 | 12.17 | 12.17 | 0 | 12.17 |
| 12/30/2024 | 12.10 | 12.17 | 12.09 | 12.12 | 1,363,073 | 12.12 |
| 12/27/2024 | 12.28 | 12.31 | 12.10 | 12.12 | 1,240,231 | 12.12 |
| 12/26/2024 | 12.17 | 12.28 | 12.16 | 12.28 | 1,143,384 | 12.28 |
| 12/24/2024 | 12.15 | 12.22 | 12.10 | 12.17 | 740,124 | 12.17 |
| 12/23/2024 | 12.27 | 12.28 | 12.19 | 12.20 | 748,816 | 12.20 |
| 12/20/2024 | 12.25 | 12.37 | 12.21 | 12.27 | 912,571 | 12.27 |
| 12/19/2024 | 12.35 | 12.47 | 12.15 | 12.19 | 1,309,389 | 12.19 |
| 12/18/2024 | 12.51 | 12.56 | 12.36 | 12.39 | 1,026,266 | 12.39 |
| 12/17/2024 | 12.65 | 12.65 | 12.48 | 12.53 | 1,265,870 | 12.53 |
| 12/16/2024 | 12.75 | 12.79 | 12.61 | 12.63 | 1,007,392 | 12.63 |
| 12/13/2024 | 12.79 | 12.79 | 12.67 | 12.70 | 772,475 | 12.70 |
| 12/12/2024 | 13.02 | 13.02 | 12.85 | 12.86 | 949,742 | 12.86 |
| 12/11/2024 | 13.05 | 13.06 | 12.96 | 13.00 | 678,529 | 13.00 |
| 12/10/2024 | 13.03 | 13.04 | 12.97 | 13.00 | 504,166 | 13.00 |
| 12/09/2024 | 13.04 | 13.05 | 12.98 | 13.01 | 409,214 | 13.01 |
| 12/06/2024 | 13.02 | 13.03 | 12.95 | 13.02 | 519,893 | 13.02 |
| 12/05/2024 | 13.05 | 13.05 | 12.90 | 12.92 | 578,528 | 12.92 |
| 12/04/2024 | 13.02 | 13.08 | 13.00 | 13.05 | 575,166 | 13.05 |
| 12/03/2024 | 13.09 | 13.09 | 12.97 | 13.02 | 590,105 | 13.02 |
| 12/02/2024 | 13.08 | 13.09 | 13.01 | 13.05 | 593,174 | 13.05 |
| 11/29/2024 | 13.01 | 13.08 | 13.01 | 13.03 | 279,790 | 13.03 |
| 11/27/2024 | 12.81 | 12.95 | 12.80 | 12.95 | 525,402 | 12.95 |
| 11/26/2024 | 12.67 | 12.79 | 12.62 | 12.75 | 549,812 | 12.75 |
| 11/25/2024 | 12.78 | 12.85 | 12.69 | 12.69 | 672,933 | 12.69 |
| 11/22/2024 | 12.66 | 12.72 | 12.62 | 12.71 | 369,104 | 12.71 |
| 11/21/2024 | 12.63 | 12.65 | 12.59 | 12.62 | 259,152 | 12.62 |
| 11/20/2024 | 12.60 | 12.63 | 12.55 | 12.58 | 463,647 | 12.58 |
| 11/19/2024 | 12.57 | 12.61 | 12.55 | 12.58 | 391,756 | 12.58 |
| 11/18/2024 | 12.56 | 12.65 | 12.55 | 12.56 | 476,728 | 12.56 |
| 11/15/2024 | 12.57 | 12.62 | 12.53 | 12.59 | 464,932 | 12.59 |
| 11/14/2024 | 12.65 | 12.71 | 12.63 | 12.67 | 529,166 | 12.67 |
| 11/13/2024 | 12.69 | 12.71 | 12.60 | 12.64 | 646,779 | 12.64 |
| 11/12/2024 | 12.65 | 12.68 | 12.56 | 12.65 | 513,512 | 12.65 |
| 11/11/2024 | 12.69 | 12.70 | 12.62 | 12.68 | 435,112 | 12.68 |
| 11/08/2024 | 12.60 | 12.72 | 12.60 | 12.62 | 949,501 | 12.62 |
| 11/07/2024 | 12.50 | 12.57 | 12.49 | 12.55 | 701,206 | 12.55 |
| 11/06/2024 | 12.49 | 12.49 | 12.38 | 12.47 | 847,476 | 12.47 |
| 11/05/2024 | 12.51 | 12.58 | 12.45 | 12.58 | 362,774 | 12.58 |
| 11/04/2024 | 12.55 | 12.61 | 12.45 | 12.45 | 1,132,058 | 12.45 |
| 11/01/2024 | 12.74 | 12.77 | 12.47 | 12.50 | 1,850,149 | 12.50 |