Nuveen Multi-Market Income Fund (JMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 03:44PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 5.84 | 5.85 | 5.84 | 5.84 | 5.84 | 3,830 |
| 18 Apr 2024 | 5.82 | 5.86 | 5.82 | 5.84 | 5.84 | 1,600 |
| 17 Apr 2024 | 5.83 | 5.83 | 5.78 | 5.82 | 5.82 | 6,000 |
| 16 Apr 2024 | 5.90 | 5.90 | 5.82 | 5.82 | 5.82 | 8,500 |
| 15 Apr 2024 | 5.89 | 5.91 | 5.84 | 5.84 | 5.84 | 700 |
| 12 Apr 2024 | 5.91 | 5.93 | 5.90 | 5.91 | 5.91 | 1,000 |
| 12 Apr 2024 | 0.028 Dividend | |||||
| 11 Apr 2024 | 5.98 | 5.98 | 5.93 | 5.93 | 5.90 | 3,500 |
| 10 Apr 2024 | 5.98 | 5.99 | 5.97 | 5.98 | 5.95 | 4,100 |
| 09 Apr 2024 | 6.00 | 6.00 | 5.99 | 5.99 | 5.96 | 4,700 |
| 08 Apr 2024 | 6.03 | 6.03 | 6.01 | 6.01 | 5.98 | 600 |
| 05 Apr 2024 | 6.04 | 6.04 | 5.99 | 6.01 | 5.98 | 5,700 |
| 04 Apr 2024 | 6.02 | 6.05 | 6.02 | 6.05 | 6.02 | 9,100 |
| 03 Apr 2024 | 6.02 | 6.06 | 6.02 | 6.04 | 6.01 | 1,500 |
| 02 Apr 2024 | 6.10 | 6.10 | 6.04 | 6.04 | 6.01 | 12,700 |
| 01 Apr 2024 | 6.12 | 6.12 | 6.07 | 6.09 | 6.06 | 7,800 |
| 28 Mar 2024 | 6.10 | 6.12 | 6.06 | 6.09 | 6.06 | 8,100 |
| 27 Mar 2024 | 6.07 | 6.10 | 6.07 | 6.10 | 6.07 | 12,600 |
| 26 Mar 2024 | 6.12 | 6.12 | 6.05 | 6.05 | 6.02 | 6,000 |
| 25 Mar 2024 | 6.07 | 6.07 | 6.04 | 6.04 | 6.01 | 1,100 |
| 22 Mar 2024 | 5.99 | 6.05 | 5.99 | 6.05 | 6.02 | 2,100 |
| 21 Mar 2024 | 6.04 | 6.05 | 6.02 | 6.03 | 6.00 | 3,400 |
| 20 Mar 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.01 | 400 |
| 19 Mar 2024 | 6.03 | 6.03 | 6.02 | 6.03 | 6.00 | 3,000 |
| 18 Mar 2024 | 6.08 | 6.08 | 6.00 | 6.01 | 5.98 | 11,100 |
| 15 Mar 2024 | 6.04 | 6.04 | 6.03 | 6.04 | 6.01 | 7,400 |
| 14 Mar 2024 | 6.03 | 6.06 | 6.03 | 6.04 | 6.01 | 11,200 |
| 14 Mar 2024 | 0.028 Dividend | |||||
| 13 Mar 2024 | 6.06 | 6.07 | 6.06 | 6.07 | 6.01 | 7,200 |
| 12 Mar 2024 | 6.05 | 6.07 | 6.05 | 6.06 | 6.00 | 1,700 |
| 11 Mar 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.96 | - |
| 08 Mar 2024 | 6.01 | 6.02 | 6.01 | 6.02 | 5.96 | 1,200 |
| 07 Mar 2024 | 5.98 | 6.02 | 5.98 | 6.02 | 5.96 | 13,500 |
| 06 Mar 2024 | 5.97 | 6.00 | 5.97 | 6.00 | 5.94 | 1,100 |
| 05 Mar 2024 | 5.94 | 5.99 | 5.94 | 5.98 | 5.92 | 2,200 |
| 04 Mar 2024 | 5.94 | 5.99 | 5.94 | 5.96 | 5.90 | 9,100 |
| 01 Mar 2024 | 5.98 | 5.99 | 5.94 | 5.99 | 5.93 | 10,400 |
| 29 Feb 2024 | 5.91 | 5.95 | 5.89 | 5.94 | 5.88 | 9,800 |
| 28 Feb 2024 | 5.88 | 5.88 | 5.86 | 5.87 | 5.82 | 13,000 |
| 27 Feb 2024 | 5.86 | 5.89 | 5.85 | 5.86 | 5.81 | 1,500 |
| 26 Feb 2024 | 5.83 | 5.93 | 5.83 | 5.88 | 5.83 | 15,500 |
| 23 Feb 2024 | 5.90 | 5.91 | 5.79 | 5.82 | 5.77 | 426,600 |
| 22 Feb 2024 | 5.94 | 5.98 | 5.87 | 5.87 | 5.82 | 198,500 |
| 21 Feb 2024 | 5.99 | 5.99 | 5.94 | 5.96 | 5.90 | 1,100 |
| 20 Feb 2024 | 5.95 | 5.96 | 5.95 | 5.96 | 5.90 | 1,900 |
| 16 Feb 2024 | 5.93 | 5.96 | 5.93 | 5.96 | 5.90 | 1,800 |
| 15 Feb 2024 | 5.98 | 5.98 | 5.97 | 5.98 | 5.92 | 1,200 |
| 14 Feb 2024 | 5.92 | 5.95 | 5.92 | 5.95 | 5.89 | 800 |
| 14 Feb 2024 | 0.028 Dividend | |||||
| 13 Feb 2024 | 5.85 | 5.98 | 5.85 | 5.95 | 5.87 | 18,700 |
| 12 Feb 2024 | 6.04 | 6.05 | 6.01 | 6.02 | 5.94 | 5,600 |
| 09 Feb 2024 | 6.01 | 6.04 | 6.01 | 6.03 | 5.95 | 2,200 |
| 08 Feb 2024 | 6.03 | 6.04 | 6.02 | 6.03 | 5.95 | 11,800 |
| 07 Feb 2024 | 6.04 | 6.08 | 6.04 | 6.05 | 5.97 | 3,800 |
| 06 Feb 2024 | 6.06 | 6.06 | 6.03 | 6.04 | 5.96 | 3,500 |
| 05 Feb 2024 | 6.04 | 6.05 | 6.02 | 6.02 | 5.94 | 2,900 |
| 02 Feb 2024 | 6.10 | 6.10 | 6.03 | 6.03 | 5.95 | 3,800 |
| 01 Feb 2024 | 6.10 | 6.10 | 6.09 | 6.10 | 6.01 | 2,900 |
| 31 Jan 2024 | 6.08 | 6.09 | 6.05 | 6.05 | 5.97 | 4,300 |
| 30 Jan 2024 | 5.97 | 6.05 | 5.97 | 6.05 | 5.97 | 4,600 |
| 29 Jan 2024 | 5.98 | 5.99 | 5.98 | 5.99 | 5.91 | 2,200 |
| 26 Jan 2024 | 5.95 | 5.98 | 5.95 | 5.98 | 5.90 | 5,400 |
| 25 Jan 2024 | 5.95 | 5.98 | 5.95 | 5.98 | 5.90 | 8,100 |
| 24 Jan 2024 | 5.94 | 5.98 | 5.93 | 5.96 | 5.88 | 13,100 |
| 23 Jan 2024 | 5.92 | 5.99 | 5.87 | 5.99 | 5.91 | 12,000 |
| 22 Jan 2024 | 5.89 | 5.92 | 5.89 | 5.92 | 5.84 | 2,700 |
| 19 Jan 2024 | 5.85 | 5.87 | 5.84 | 5.87 | 5.79 | 26,900 |
| 18 Jan 2024 | 5.88 | 5.88 | 5.84 | 5.87 | 5.79 | 9,400 |
| 17 Jan 2024 | 5.83 | 5.85 | 5.83 | 5.85 | 5.77 | 2,000 |
| 16 Jan 2024 | 5.89 | 5.89 | 5.87 | 5.88 | 5.80 | 7,500 |
| 12 Jan 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.80 | 9,400 |
| 11 Jan 2024 | 5.88 | 5.88 | 5.84 | 5.86 | 5.78 | 8,600 |
| 11 Jan 2024 | 0.028 Dividend | |||||
| 10 Jan 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.78 | 1,100 |
| 09 Jan 2024 | 5.86 | 5.95 | 5.86 | 5.90 | 5.79 | 3,700 |
| 08 Jan 2024 | 5.84 | 5.91 | 5.84 | 5.89 | 5.78 | 4,500 |
| 05 Jan 2024 | 5.88 | 5.90 | 5.88 | 5.88 | 5.77 | 2,000 |
| 04 Jan 2024 | 5.83 | 5.89 | 5.83 | 5.89 | 5.78 | 4,900 |
| 03 Jan 2024 | 5.89 | 5.89 | 5.88 | 5.88 | 5.77 | 1,600 |
| 02 Jan 2024 | 5.89 | 5.94 | 5.84 | 5.92 | 5.81 | 10,100 |
| 29 Dec 2023 | 5.93 | 5.95 | 5.88 | 5.91 | 5.80 | 7,000 |
| 28 Dec 2023 | 5.89 | 5.91 | 5.89 | 5.89 | 5.78 | 2,900 |
| 27 Dec 2023 | 5.86 | 5.91 | 5.86 | 5.91 | 5.80 | 11,900 |
| 26 Dec 2023 | 5.85 | 5.85 | 5.80 | 5.84 | 5.73 | 4,200 |
| 22 Dec 2023 | 5.84 | 5.87 | 5.82 | 5.87 | 5.76 | 7,000 |
| 21 Dec 2023 | 5.83 | 5.83 | 5.80 | 5.83 | 5.72 | 1,300 |
| 20 Dec 2023 | 5.83 | 5.86 | 5.83 | 5.84 | 5.73 | 10,700 |
| 19 Dec 2023 | 5.83 | 5.85 | 5.83 | 5.84 | 5.73 | 18,100 |
| 18 Dec 2023 | 5.80 | 5.81 | 5.80 | 5.81 | 5.70 | 3,700 |
| 15 Dec 2023 | 5.75 | 5.80 | 5.75 | 5.80 | 5.69 | 5,700 |
| 14 Dec 2023 | 5.80 | 5.84 | 5.79 | 5.80 | 5.69 | 32,500 |
| 13 Dec 2023 | 5.73 | 5.77 | 5.73 | 5.77 | 5.66 | 3,600 |
| 12 Dec 2023 | 5.72 | 5.74 | 5.72 | 5.73 | 5.62 | 2,900 |
| 11 Dec 2023 | 5.72 | 5.73 | 5.72 | 5.73 | 5.62 | 5,000 |
| 08 Dec 2023 | 5.77 | 5.77 | 5.77 | 5.77 | 5.66 | 600 |
| 07 Dec 2023 | 5.76 | 5.79 | 5.73 | 5.79 | 5.68 | 2,400 |
| 06 Dec 2023 | 5.71 | 5.77 | 5.71 | 5.77 | 5.66 | 24,800 |
| 05 Dec 2023 | 5.67 | 5.74 | 5.67 | 5.73 | 5.62 | 8,600 |
| 04 Dec 2023 | 5.75 | 5.75 | 5.73 | 5.73 | 5.62 | 5,600 |
| 01 Dec 2023 | 5.75 | 5.75 | 5.73 | 5.75 | 5.64 | 4,600 |
| *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.