Register for real-time alerts, custom portfolio, and market movers
NMFC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 12.57 | -0.03 | -0.24% | 12.56 | 12.61 | 12.55 | 354,900 |
| May 20 2024 | 12.60 | 0.01 | 0.08% | 12.63 | 12.63 | 12.58 | 270,963 |
| May 17 2024 | 12.59 | 0.01 | 0.08% | 12.60 | 12.605 | 12.57 | 317,312 |
| May 16 2024 | 12.58 | -0.01 | -0.04% | 12.60 | 12.62 | 12.57 | 329,661 |
| May 15 2024 | 12.585 | 0.01 | 0.04% | 12.60 | 12.615 | 12.55 | 368,865 |
| May 14 2024 | 12.58 | 0.01 | 0.08% | 12.60 | 12.64 | 12.575 | 974,355 |
| May 13 2024 | 12.57 | -0.05 | -0.40% | 12.62 | 12.65 | 12.55 | 280,503 |
| May 10 2024 | 12.62 | -0.02 | -0.16% | 12.64 | 12.67 | 12.5899 | 457,575 |
| May 09 2024 | 12.64 | 0.01 | 0.08% | 12.62 | 12.70 | 12.58 | 258,321 |
| May 08 2024 | 12.63 | 0.00 | 0.00% | 12.67 | 12.68 | 12.61 | 133,774 |
| May 07 2024 | 12.63 | -0.06 | -0.47% | 12.69 | 12.70 | 12.60 | 300,554 |
| May 06 2024 | 12.69 | -0.01 | -0.08% | 12.74 | 12.775 | 12.66 | 369,324 |
| May 03 2024 | 12.70 | 0.07 | 0.55% | 12.66 | 12.77 | 12.66 | 376,072 |
| May 02 2024 | 12.63 | -0.05 | -0.39% | 12.76 | 12.76 | 12.40 | 487,465 |
| May 01 2024 | 12.68 | 0.11 | 0.88% | 12.60 | 12.68 | 12.57 | 282,294 |
| Apr 30 2024 | 12.57 | -0.15 | -1.18% | 12.71 | 12.73 | 12.57 | 388,295 |
| Apr 29 2024 | 12.72 | 0.00 | 0.00% | 12.77 | 12.805 | 12.68 | 345,825 |
| Apr 26 2024 | 12.72 | 0.14 | 1.11% | 12.60 | 12.73 | 12.59 | 226,844 |
| Apr 25 2024 | 12.58 | -0.14 | -1.10% | 12.67 | 12.675 | 12.55 | 256,053 |
| Apr 24 2024 | 12.72 | 0.02 | 0.16% | 12.71 | 12.7316 | 12.61 | 246,490 |
| Apr 23 2024 | 12.70 | -0.01 | -0.08% | 12.67 | 12.74 | 12.66 | 234,528 |
| Apr 22 2024 | 12.71 | 0.16 | 1.27% | 12.57 | 12.73 | 12.5337 | 324,278 |
| Apr 19 2024 | 12.55 | 0.09 | 0.72% | 12.48 | 12.555 | 12.48 | 173,702 |
| Apr 18 2024 | 12.46 | 0.04 | 0.32% | 12.47 | 12.50 | 12.41 | 277,888 |
| Apr 17 2024 | 12.42 | 0.03 | 0.24% | 12.43 | 12.505 | 12.39 | 199,169 |
| Apr 16 2024 | 12.39 | 0.00 | 0.00% | 12.42 | 12.43 | 12.33 | 289,547 |
| Apr 15 2024 | 12.39 | -0.04 | -0.32% | 12.48 | 12.57 | 12.33 | 231,555 |
| Apr 12 2024 | 12.43 | -0.16 | -1.27% | 12.55 | 12.65 | 12.40 | 264,022 |
| Apr 11 2024 | 12.59 | -0.01 | -0.08% | 12.58 | 12.64 | 12.53 | 291,331 |
| Apr 10 2024 | 12.60 | 0.01 | 0.08% | 12.57 | 12.65 | 12.525 | 368,801 |
| Apr 09 2024 | 12.59 | -0.06 | -0.47% | 12.65 | 12.70 | 12.52 | 316,583 |
| Apr 08 2024 | 12.65 | 0.03 | 0.24% | 12.66 | 12.70 | 12.625 | 270,580 |
| Apr 05 2024 | 12.62 | 0.08 | 0.64% | 12.52 | 12.645 | 12.46 | 292,558 |
| Apr 04 2024 | 12.54 | -0.15 | -1.18% | 12.73 | 12.73 | 12.54 | 302,109 |
| Apr 03 2024 | 12.69 | 0.08 | 0.63% | 12.64 | 12.69 | 12.5843 | 260,209 |
| Apr 02 2024 | 12.61 | 0.03 | 0.24% | 12.57 | 12.7098 | 12.56 | 338,617 |
| Apr 01 2024 | 12.58 | -0.09 | -0.71% | 12.70 | 12.70 | 12.50 | 651,381 |
| Mar 28 2024 | 12.67 | 0.08 | 0.64% | 12.79 | 12.79 | 12.59 | 731,748 |
| Mar 27 2024 | 12.59 | 0.22 | 1.78% | 12.42 | 12.64 | 12.42 | 520,717 |
| Mar 26 2024 | 12.37 | 0.02 | 0.16% | 12.35 | 12.37 | 12.29 | 468,135 |
| Mar 25 2024 | 12.35 | 0.06 | 0.49% | 12.29 | 12.395 | 12.29 | 342,074 |
| Mar 22 2024 | 12.29 | -0.07 | -0.57% | 12.37 | 12.405 | 12.23 | 381,469 |
| Mar 21 2024 | 12.36 | 0.07 | 0.57% | 12.32 | 12.435 | 12.2958 | 434,764 |
| Mar 20 2024 | 12.29 | 0.04 | 0.33% | 12.25 | 12.30 | 12.22 | 296,915 |
| Mar 19 2024 | 12.25 | -0.05 | -0.41% | 12.30 | 12.355 | 12.23 | 325,471 |
| Mar 18 2024 | 12.30 | -0.04 | -0.32% | 12.32 | 12.375 | 12.28 | 427,538 |
| Mar 15 2024 | 12.34 | 0.05 | 0.41% | 12.30 | 12.425 | 12.28 | 861,715 |
| Mar 14 2024 | 12.29 | -0.55 | -4.28% | 12.56 | 12.585 | 12.26 | 862,652 |
| Mar 13 2024 | 12.84 | -0.09 | -0.70% | 12.96 | 12.99 | 12.84 | 635,661 |
| Mar 12 2024 | 12.93 | 0.12 | 0.94% | 12.87 | 13.01 | 12.79 | 1,044,069 |
| Mar 11 2024 | 12.81 | 0.06 | 0.47% | 12.76 | 12.84 | 12.71 | 4,527,777 |
| Mar 08 2024 | 12.75 | -0.01 | -0.08% | 12.80 | 12.89 | 12.74 | 509,913 |
| Mar 07 2024 | 12.76 | -0.01 | -0.08% | 12.78 | 12.79 | 12.72 | 383,084 |
| Mar 06 2024 | 12.77 | 0.04 | 0.31% | 12.79 | 12.84 | 12.74 | 377,354 |
| Mar 05 2024 | 12.73 | -0.04 | -0.31% | 12.76 | 12.815 | 12.73 | 348,103 |
| Mar 04 2024 | 12.77 | -0.03 | -0.23% | 12.81 | 12.85 | 12.75 | 362,063 |
| Mar 01 2024 | 12.80 | -0.09 | -0.70% | 12.91 | 12.91 | 12.76 | 420,083 |
| Feb 29 2024 | 12.89 | 0.10 | 0.78% | 12.87 | 12.89 | 12.765 | 504,813 |
| Feb 28 2024 | 12.79 | -0.15 | -1.16% | 12.97 | 12.97 | 12.68 | 421,943 |
| Feb 27 2024 | 12.94 | 0.25 | 1.97% | 12.95 | 12.97 | 12.68 | 780,629 |
| Feb 26 2024 | 12.69 | -0.02 | -0.16% | 12.68 | 12.72 | 12.60 | 441,309 |
| Feb 23 2024 | 12.71 | 0.02 | 0.16% | 12.70 | 12.79 | 12.66 | 301,673 |
| Feb 22 2024 | 12.69 | 0.07 | 0.55% | 12.62 | 12.76 | 12.57 | 425,208 |
