Nuveen Municipal Credit Income Fund (NZF)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.231303006939 | 12.97 | 13.24 | 12.951 | 694114 | 13.0662004 | CS |
| 4 | 0.13 | 1.0101010101 | 12.87 | 13.24 | 12.82 | 760705 | 12.98202578 | CS |
| 12 | 0.54 | 4.33386837881 | 12.46 | 13.24 | 12.24 | 735516 | 12.75309343 | CS |
| 26 | 1 | 8.33333333333 | 12 | 13.24 | 11.625 | 595119 | 12.47252945 | CS |
| 52 | 2.59 | 24.8799231508 | 10.41 | 13.24 | 9.82 | 610986 | 11.91415678 | CS |
| 156 | -3.67 | -22.0155968806 | 16.67 | 17.48 | 9.82 | 523705 | 12.23644657 | CS |
| 260 | -3.31 | -20.2942979767 | 16.31 | 17.59 | 9.82 | 410765 | 12.95364016 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081600 | 13 | -0.04 | -0.31 | 12.98 | 13 | 12.93 | 655458 |
| 1727995200 | 13.04 | 0 | 0.00 | 13.03 | 13.08 | 12.98 | 683611 |
| 1727908800 | 13.04 | -0.06 | -0.46 | 13.08 | 13.08 | 13.01 | 617794 |
| 1727822400 | 13.1 | 0 | 0.00 | 13.2 | 13.24 | 13.06 | 1013642 |
| 1727736000 | 13.1 | 0.09 | 0.69 | 13.05 | 13.13 | 13.04 | 719750 |
| 1727476800 | 13.01 | 0.08 | 0.62 | 12.97 | 13.02 | 12.951 | 435773 |
| 1727390400 | 12.93 | 0.02 | 0.15 | 12.91 | 12.97 | 12.91 | 432132 |
| 1727304000 | 12.91 | -0.08 | -0.62 | 13.02 | 13.02 | 12.91 | 449260 |
| 1727217600 | 12.99 | 0.01 | 0.08 | 12.99 | 13 | 12.95 | 637456 |
| 1727131200 | 12.98 | -0.03 | -0.23 | 13.03 | 13.0399 | 12.98 | 648777 |
| 1726872000 | 13.01 | -0.02 | -0.15 | 13.05 | 13.05 | 12.985 | 418661 |
| 1726785600 | 13.03 | 0.06 | 0.46 | 12.99 | 13.04 | 12.95 | 685457 |
| 1726699200 | 12.97 | -0.01 | -0.08 | 12.98 | 13 | 12.94 | 603292 |
| 1726612800 | 12.98 | 0 | 0.00 | 12.98 | 12.985 | 12.91 | 954236 |
| 1726526400 | 12.98 | 0 | 0.00 | 13 | 13 | 12.925 | 493549 |
| 1726267200 | 12.98 | -0.07 | -0.54 | 13.06 | 13.07 | 12.965 | 699484 |
| 1726180800 | 13.05 | 0.09 | 0.69 | 12.99 | 13.08 | 12.9801 | 1140334 |
| 1726094400 | 12.96 | 0.04 | 0.31 | 12.93 | 12.97 | 12.915 | 1255296 |
| 1726008000 | 12.92 | 0.04 | 0.31 | 12.88 | 12.93 | 12.86 | 1628966 |
| 1725921600 | 12.88 | 0.05 | 0.39 | 12.83 | 12.88 | 12.82 | 701002 |
| 1725662400 | 12.83 | -0.02 | -0.16 | 12.87 | 12.9 | 12.82 | 995620 |
| 1725576000 | 12.85 | 0.01 | 0.08 | 12.85 | 12.86 | 12.8 | 871080 |
| 1725489600 | 12.84 | 0.04 | 0.31 | 12.81 | 12.85 | 12.8 | 791903 |
| 1725403200 | 12.8 | 0.05 | 0.39 | 12.78 | 12.81 | 12.76 | 726181 |
| 1725057600 | 12.75 | 0.02 | 0.16 | 12.76 | 12.76 | 12.73 | 762378 |
| 1724971200 | 12.73 | 0.01 | 0.08 | 12.73 | 12.73 | 12.7 | 616147 |
| 1724884800 | 12.72 | -0.02 | -0.16 | 12.75 | 12.75 | 12.72 | 590630 |
| 1724798400 | 12.74 | 0 | 0.00 | 12.74 | 12.74 | 12.71 | 491619 |
| 1724712000 | 12.74 | 0.02 | 0.16 | 12.75 | 12.75 | 12.72 | 378578 |
| 1724452800 | 12.72 | 0.02 | 0.16 | 12.71 | 12.74 | 12.7 | 417062 |
| 1724366400 | 12.7 | -0.04 | -0.31 | 12.74 | 12.7499 | 12.6841 | 326704 |
| 1724280000 | 12.74 | 0.01 | 0.08 | 12.75 | 12.76 | 12.72 | 446327 |
| 1724193600 | 12.73 | 0.04 | 0.32 | 12.72 | 12.73 | 12.69 | 407873 |
| 1724107200 | 12.69 | 0 | 0.00 | 12.7 | 12.7 | 12.665 | 542144 |
| 1723848000 | 12.69 | 0.03 | 0.24 | 12.71 | 12.72 | 12.66 | 518261 |
| 1723761600 | 12.66 | -0.15 | -1.17 | 12.71 | 12.71 | 12.63 | 742435 |
| 1723675200 | 12.81 | 0.02 | 0.16 | 12.82 | 12.8437 | 12.8 | 740338 |
| 1723588800 | 12.79 | 0 | 0.00 | 12.8 | 12.82 | 12.78 | 784438 |
| 1723502400 | 12.79 | -0.02 | -0.16 | 12.8 | 12.8 | 12.75 | 502724 |
| 1723243200 | 12.81 | -0.02 | -0.16 | 12.85 | 12.87 | 12.77 | 781261 |
| 1723156800 | 12.83 | -0.02 | -0.16 | 12.86 | 12.86 | 12.78 | 462548 |
| 1723070400 | 12.85 | -0.01 | -0.08 | 12.88 | 12.89 | 12.83 | 922855 |
| 1722984000 | 12.86 | 0.11 | 0.86 | 12.79 | 12.8907 | 12.75 | 679833 |
| 1722897600 | 12.75 | -0.13 | -1.01 | 12.82 | 12.85 | 12.695 | 1233608 |
| 1722638400 | 12.88 | 0.07 | 0.55 | 12.87 | 12.89 | 12.86 | 744064 |
| 1722552000 | 12.81 | 0.18 | 1.43 | 12.77 | 12.82 | 12.7 | 2173074 |
| 1722465600 | 12.63 | 0.08 | 0.64 | 12.59 | 12.66 | 12.55 | 712130 |
| 1722379200 | 12.55 | 0.16 | 1.29 | 12.44 | 12.55 | 12.38 | 629437 |
| 1722292800 | 12.39 | -0.02 | -0.16 | 12.42 | 12.48 | 12.39 | 335141 |
| 1722033600 | 12.41 | 0.08 | 0.65 | 12.35 | 12.42 | 12.334 | 284035 |
| 1721947200 | 12.33 | 0.08 | 0.65 | 12.28 | 12.36 | 12.26 | 1068512 |
| 1721860800 | 12.25 | -0.08 | -0.65 | 12.3 | 12.36 | 12.24 | 740480 |
| 1721774400 | 12.33 | 0.01 | 0.08 | 12.35 | 12.36 | 12.29 | 805182 |
| 1721688000 | 12.32 | 0.03 | 0.24 | 12.32 | 12.33 | 12.25 | 771586 |
| 1721428800 | 12.29 | -0.01 | -0.08 | 12.3 | 12.33 | 12.265 | 1484520 |
| 1721342400 | 12.3 | -0.06 | -0.49 | 12.35 | 12.375 | 12.28 | 829250 |
| 1721256000 | 12.36 | 0 | 0.00 | 12.35 | 12.37 | 12.3 | 564232 |
| 1721169600 | 12.36 | -0.02 | -0.16 | 12.41 | 12.47 | 12.36 | 876864 |
| 1721083200 | 12.38 | -0.16 | -1.28 | 12.44 | 12.44 | 12.35 | 742329 |
| 1720824000 | 12.54 | 0.09 | 0.72 | 12.46 | 12.56 | 12.445 | 683572 |
| 1720737600 | 12.45 | 0.11 | 0.89 | 12.4 | 12.5 | 12.3901 | 803850 |
| 1720651200 | 12.34 | 0.01 | 0.08 | 12.39 | 12.4 | 12.32 | 1082496 |
| 1720564800 | 12.33 | -0.02 | -0.16 | 12.37 | 12.37 | 12.305 | 729661 |
| 1720478400 | 12.35 | -0.04 | -0.32 | 12.36 | 12.39 | 12.3201 | 718854 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
