Nuveen Taxable Municipal Income Fund - NBB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.24	16.28	16.28	16.36	16.23	36,200
February 19, 2026	16.35	16.26	16.26	16.35	16.26	40,138
February 18, 2026	16.28	16.32	16.32	16.34	16.15	47,846
February 17, 2026	16.25	16.3	16.3	16.32	16.16	61,900
February 13, 2026	16.18	16.25	16.25	16.3	16.17	75,800
February 12, 2026	16.12	16.23	16.13	16.25	16.07	66,444
February 11, 2026	16.09	16.08	15.98	16.12	16.01	55,300
February 10, 2026	15.98	16.01	15.91	16.1	15.94	58,700
February 09, 2026	15.87	15.94	15.85	15.97	15.86	39,300
February 06, 2026	15.89	15.9	15.81	15.94	15.87	34,142
February 05, 2026	15.83	15.87	15.78	16.06	15.83	53,435
February 04, 2026	15.83	15.86	15.77	15.96	15.79	58,313
February 03, 2026	15.91	15.86	15.86	15.95	15.76	87,300
February 02, 2026	16	15.85	15.85	16.04	15.82	82,140
January 30, 2026	15.73	15.98	15.98	15.98	15.73	109,023
January 29, 2026	15.7	15.77	15.77	15.83	15.7	76,222
January 28, 2026	15.83	15.74	15.74	15.84	15.64	97,300
January 27, 2026	15.78	15.81	15.81	15.83	15.74	52,900
January 26, 2026	15.74	15.77	15.77	15.83	15.71	94,600
January 23, 2026	15.67	15.72	15.72	15.82	15.66	66,400
January 22, 2026	15.65	15.66	15.66	15.79	15.64	60,638
January 21, 2026	15.74	15.63	15.63	15.82	15.63	195,804
January 20, 2026	15.84	15.76	15.76	15.84	15.74	40,900
January 16, 2026	16.04	15.85	15.85	16.08	15.82	194,345
January 15, 2026	16.05	16.05	16.05	16.07	15.95	40,800
January 14, 2026	16.02	16.1	16	16.13	16.01	45,500
January 13, 2026	16.05	16.05	16.05	16.1	16.04	47,040
January 12, 2026	16.05	16	16	16.1	15.97	17,308
January 09, 2026	15.97	16.02	16.02	16.09	15.92	36,713
January 08, 2026	15.94	15.92	15.92	15.99	15.89	33,923
January 07, 2026	15.85	15.89	15.89	15.95	15.79	49,300
January 06, 2026	15.85	15.9	15.9	15.9	15.72	59,209
January 05, 2026	15.76	15.84	15.84	15.98	15.72	68,529
January 02, 2026	15.8	15.78	15.78	15.88	15.78	28,145
December 31, 2025	16	15.8	15.8	16	15.8	96,100
December 30, 2025	15.82	15.92	15.92	15.92	15.8	99,000
December 29, 2025	15.77	15.86	15.86	15.91	15.72	211,000
December 26, 2025	15.78	15.78	15.78	15.83	15.73	74,000
December 24, 2025	15.68	15.74	15.74	15.76	15.66	34,802
December 23, 2025	15.66	15.67	15.67	15.72	15.66	77,141
December 22, 2025	15.72	15.75	15.75	15.8	15.67	95,401
December 19, 2025	15.79	15.82	15.82	15.89	15.78	64,333
December 18, 2025	15.93	15.88	15.88	16	15.83	82,016
December 17, 2025	15.9	15.9	15.9	16.01	15.84	105,300
December 16, 2025	15.96	15.9	15.9	16.07	15.9	56,100
December 15, 2025	16.01	16.03	16.03	16.13	16	38,947
December 12, 2025	16.18	16.14	16.04	16.2	16.03	44,800
December 11, 2025	16.26	16.24	16.14	16.32	15.99	47,422
December 10, 2025	16.02	16.21	16.21	16.31	16.01	86,316
December 09, 2025	16.01	16.07	16.07	16.09	16.01	70,200
December 08, 2025	16.13	16.04	16.04	16.13	15.96	73,900
December 05, 2025	16.12	16.17	16.17	16.24	16.04	21,400
December 04, 2025	16.23	16.16	16.17	16.29	16.12	85,590
December 03, 2025	16.14	16.19	16.19	16.34	16.12	47,418
December 02, 2025	16.28	16.14	16.14	16.28	16.1	56,300
December 01, 2025	16.28	16.3	16.3	16.33	16.14	93,400
November 28, 2025	16.25	16.29	16.29	16.35	16.17	50,436
November 26, 2025	16.11	16.22	16.22	16.33	16.1	44,300
November 25, 2025	16.12	16.1	16.1	16.16	16.03	71,100
November 24, 2025	15.98	16.06	16.06	16.18	15.98	54,949

Nuveen Taxable Municipal Income Fund (NBB) NYSE