Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,524.77 -183.87 (-0.29%) CMC Crypto 200
1,374.23 +61.61 (+4.69%)
Nuveen Taxable Municipal Income Fund (NBB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 14.82 | 14.90 | 14.80 | 14.86 | 14.86 | 67,273 |
| 02 May 2024 | 14.66 | 14.75 | 14.64 | 14.74 | 14.74 | 63,000 |
| 01 May 2024 | 14.70 | 14.78 | 14.65 | 14.65 | 14.65 | 112,900 |
| 30 Apr 2024 | 14.60 | 14.65 | 14.60 | 14.62 | 14.62 | 36,000 |
| 29 Apr 2024 | 14.65 | 14.72 | 14.65 | 14.68 | 14.68 | 53,300 |
| 26 Apr 2024 | 14.63 | 14.70 | 14.62 | 14.62 | 14.62 | 44,500 |
| 25 Apr 2024 | 14.62 | 14.65 | 14.57 | 14.58 | 14.58 | 35,500 |
| 24 Apr 2024 | 14.67 | 14.79 | 14.65 | 14.72 | 14.72 | 109,300 |
| 23 Apr 2024 | 14.61 | 14.77 | 14.55 | 14.76 | 14.76 | 108,900 |
| 22 Apr 2024 | 14.57 | 14.62 | 14.56 | 14.58 | 14.58 | 39,300 |
| 19 Apr 2024 | 14.62 | 14.67 | 14.58 | 14.58 | 14.58 | 47,000 |
| 18 Apr 2024 | 14.65 | 14.71 | 14.52 | 14.56 | 14.56 | 154,000 |
| 17 Apr 2024 | 14.70 | 14.75 | 14.67 | 14.69 | 14.69 | 75,500 |
| 16 Apr 2024 | 14.67 | 14.73 | 14.66 | 14.67 | 14.67 | 71,100 |
| 15 Apr 2024 | 14.79 | 14.85 | 14.67 | 14.79 | 14.79 | 105,300 |
| 12 Apr 2024 | 14.96 | 14.99 | 14.84 | 14.84 | 14.84 | 82,100 |
| 12 Apr 2024 | 0.074 Dividend | |||||
| 11 Apr 2024 | 14.91 | 14.98 | 14.88 | 14.98 | 14.91 | 63,700 |
| 10 Apr 2024 | 15.09 | 15.10 | 14.89 | 14.89 | 14.82 | 80,000 |
| 09 Apr 2024 | 15.21 | 15.24 | 15.18 | 15.19 | 15.11 | 73,600 |
| 08 Apr 2024 | 15.08 | 15.23 | 15.07 | 15.20 | 15.12 | 124,700 |
| 05 Apr 2024 | 15.10 | 15.13 | 15.07 | 15.10 | 15.03 | 71,400 |
| 04 Apr 2024 | 15.20 | 15.24 | 15.16 | 15.16 | 15.09 | 84,400 |
| 03 Apr 2024 | 15.11 | 15.19 | 15.10 | 15.17 | 15.10 | 49,900 |
| 02 Apr 2024 | 15.13 | 15.18 | 15.04 | 15.18 | 15.11 | 72,400 |
| 01 Apr 2024 | 15.30 | 15.31 | 15.20 | 15.22 | 15.14 | 89,700 |
| 28 Mar 2024 | 15.32 | 15.36 | 15.30 | 15.32 | 15.24 | 76,400 |
| 27 Mar 2024 | 15.29 | 15.36 | 15.25 | 15.34 | 15.26 | 52,400 |
| 26 Mar 2024 | 15.26 | 15.33 | 15.26 | 15.29 | 15.21 | 52,700 |
| 25 Mar 2024 | 15.28 | 15.34 | 15.25 | 15.27 | 15.19 | 74,600 |
| 22 Mar 2024 | 15.33 | 15.39 | 15.29 | 15.33 | 15.25 | 73,200 |
| 21 Mar 2024 | 15.34 | 15.37 | 15.27 | 15.33 | 15.25 | 54,700 |
| 20 Mar 2024 | 15.26 | 15.32 | 15.26 | 15.30 | 15.22 | 52,200 |
| 19 Mar 2024 | 15.31 | 15.35 | 15.27 | 15.28 | 15.20 | 33,800 |
| 18 Mar 2024 | 15.30 | 15.36 | 15.30 | 15.32 | 15.24 | 41,200 |
| 15 Mar 2024 | 15.25 | 15.28 | 15.24 | 15.26 | 15.18 | 46,100 |
| 14 Mar 2024 | 15.47 | 15.47 | 15.26 | 15.29 | 15.21 | 43,700 |
| 14 Mar 2024 | 0.074 Dividend | |||||
| 13 Mar 2024 | 15.60 | 15.60 | 15.53 | 15.56 | 15.41 | 49,000 |
| 12 Mar 2024 | 15.60 | 15.65 | 15.58 | 15.60 | 15.45 | 69,000 |
| 11 Mar 2024 | 15.68 | 15.70 | 15.65 | 15.67 | 15.52 | 28,500 |
| 08 Mar 2024 | 15.71 | 15.75 | 15.66 | 15.69 | 15.54 | 73,900 |
| 07 Mar 2024 | 15.69 | 15.70 | 15.64 | 15.69 | 15.54 | 36,100 |
| 06 Mar 2024 | 15.62 | 15.71 | 15.62 | 15.68 | 15.53 | 49,800 |
| 05 Mar 2024 | 15.62 | 15.64 | 15.56 | 15.60 | 15.45 | 58,400 |
| 04 Mar 2024 | 15.48 | 15.59 | 15.48 | 15.57 | 15.42 | 82,800 |
| 01 Mar 2024 | 15.47 | 15.53 | 15.39 | 15.52 | 15.37 | 66,300 |
| 29 Feb 2024 | 15.37 | 15.48 | 15.37 | 15.46 | 15.31 | 62,300 |
| 28 Feb 2024 | 15.18 | 15.36 | 15.18 | 15.34 | 15.19 | 69,400 |
| 27 Feb 2024 | 15.41 | 15.45 | 15.17 | 15.21 | 15.06 | 137,800 |
| 26 Feb 2024 | 15.50 | 15.50 | 15.33 | 15.38 | 15.23 | 56,500 |
| 23 Feb 2024 | 15.42 | 15.58 | 15.42 | 15.47 | 15.32 | 77,700 |
| 22 Feb 2024 | 15.54 | 15.55 | 15.44 | 15.46 | 15.31 | 47,400 |
| 21 Feb 2024 | 15.66 | 15.68 | 15.44 | 15.49 | 15.34 | 90,600 |
| 20 Feb 2024 | 15.70 | 15.70 | 15.61 | 15.62 | 15.47 | 27,700 |
| 16 Feb 2024 | 15.72 | 15.72 | 15.59 | 15.63 | 15.48 | 38,100 |
| 15 Feb 2024 | 15.78 | 15.78 | 15.70 | 15.75 | 15.60 | 42,700 |
| 14 Feb 2024 | 15.66 | 15.71 | 15.61 | 15.65 | 15.50 | 52,000 |
| 14 Feb 2024 | 0.074 Dividend | |||||
| 13 Feb 2024 | 15.80 | 15.82 | 15.69 | 15.72 | 15.49 | 57,000 |
| 12 Feb 2024 | 15.92 | 15.98 | 15.86 | 15.90 | 15.67 | 28,400 |
| 09 Feb 2024 | 15.93 | 15.95 | 15.86 | 15.86 | 15.63 | 34,100 |
| 08 Feb 2024 | 15.95 | 16.00 | 15.90 | 15.94 | 15.71 | 45,500 |
| 07 Feb 2024 | 16.00 | 16.14 | 16.00 | 16.03 | 15.80 | 73,400 |
| 06 Feb 2024 | 15.86 | 16.02 | 15.86 | 16.00 | 15.77 | 45,400 |
| 05 Feb 2024 | 15.92 | 16.04 | 15.89 | 15.92 | 15.69 | 52,200 |
| 02 Feb 2024 | 16.06 | 16.13 | 16.00 | 16.11 | 15.88 | 60,900 |
| 01 Feb 2024 | 16.26 | 16.27 | 16.16 | 16.20 | 15.97 | 152,500 |
| 31 Jan 2024 | 16.16 | 16.22 | 16.09 | 16.10 | 15.87 | 88,100 |
| 30 Jan 2024 | 16.08 | 16.17 | 16.03 | 16.15 | 15.92 | 69,100 |
| 29 Jan 2024 | 15.81 | 16.01 | 15.81 | 15.99 | 15.76 | 42,700 |
| 26 Jan 2024 | 15.89 | 15.89 | 15.81 | 15.83 | 15.60 | 68,800 |
| 25 Jan 2024 | 15.82 | 15.88 | 15.79 | 15.86 | 15.63 | 61,300 |
| 24 Jan 2024 | 15.80 | 15.88 | 15.75 | 15.75 | 15.52 | 79,200 |
| 23 Jan 2024 | 15.68 | 15.79 | 15.68 | 15.76 | 15.53 | 62,000 |
| 22 Jan 2024 | 15.57 | 15.72 | 15.54 | 15.71 | 15.48 | 47,600 |
| 19 Jan 2024 | 15.55 | 15.58 | 15.45 | 15.54 | 15.32 | 71,800 |
| 18 Jan 2024 | 15.60 | 15.60 | 15.52 | 15.54 | 15.32 | 47,300 |
| 17 Jan 2024 | 15.62 | 15.63 | 15.53 | 15.57 | 15.35 | 79,400 |
| 16 Jan 2024 | 15.81 | 15.81 | 15.61 | 15.63 | 15.41 | 91,700 |
| 12 Jan 2024 | 15.94 | 15.97 | 15.79 | 15.80 | 15.57 | 92,300 |
| 11 Jan 2024 | 15.85 | 15.97 | 15.81 | 15.91 | 15.68 | 72,400 |
| 11 Jan 2024 | 0.074 Dividend | |||||
| 10 Jan 2024 | 16.15 | 16.15 | 15.93 | 16.03 | 15.73 | 82,200 |
| 09 Jan 2024 | 16.10 | 16.19 | 16.10 | 16.13 | 15.83 | 62,700 |
| 08 Jan 2024 | 16.09 | 16.28 | 16.00 | 16.19 | 15.88 | 99,000 |
| 05 Jan 2024 | 15.93 | 16.11 | 15.93 | 16.09 | 15.79 | 122,400 |
| 04 Jan 2024 | 15.95 | 16.08 | 15.94 | 16.05 | 15.75 | 53,500 |
| 03 Jan 2024 | 15.63 | 16.09 | 15.63 | 16.08 | 15.78 | 113,100 |
| 02 Jan 2024 | 15.75 | 15.85 | 15.71 | 15.72 | 15.42 | 109,500 |
| 29 Dec 2023 | 15.88 | 16.07 | 15.63 | 15.79 | 15.49 | 343,700 |
| 28 Dec 2023 | 15.54 | 15.79 | 15.54 | 15.76 | 15.46 | 194,300 |
| 27 Dec 2023 | 15.57 | 15.71 | 15.52 | 15.56 | 15.27 | 167,700 |
| 26 Dec 2023 | 15.46 | 15.61 | 15.46 | 15.59 | 15.30 | 93,100 |
| 26 Dec 2023 | 0.482 Dividend | |||||
| 22 Dec 2023 | 15.85 | 16.03 | 15.85 | 15.98 | 15.21 | 76,800 |
| 21 Dec 2023 | 15.77 | 15.89 | 15.75 | 15.85 | 15.08 | 130,100 |
| 20 Dec 2023 | 15.78 | 15.83 | 15.67 | 15.77 | 15.01 | 58,700 |
| 19 Dec 2023 | 15.83 | 15.87 | 15.75 | 15.79 | 15.02 | 145,800 |
| 18 Dec 2023 | 15.81 | 15.90 | 15.81 | 15.84 | 15.07 | 107,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.