Nuveen Multi-Asset Income Fund - NMAI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.37	13.3	13.3	13.37	13.25	95,921
December 03, 2025	13.24	13.25	13.25	13.33	13.18	146,500
December 02, 2025	13.26	13.2	13.2	13.26	13.14	132,542
December 01, 2025	13.23	13.27	13.27	13.27	13.15	185,700
November 28, 2025	13.04	13.21	13.21	13.21	13.04	66,911
November 26, 2025	12.97	12.98	12.98	13.04	12.97	118,900
November 25, 2025	12.77	12.91	12.91	12.96	12.77	90,325
November 24, 2025	12.75	12.8	12.8	12.91	12.75	115,937
November 21, 2025	12.79	12.75	12.75	12.94	12.75	121,135
November 20, 2025	12.87	12.72	12.72	13.04	12.72	69,301
November 19, 2025	12.8	12.8	12.8	12.87	12.71	86,717
November 18, 2025	12.78	12.81	12.81	12.86	12.69	125,646
November 17, 2025	12.99	12.86	12.86	13.07	12.86	114,433
November 14, 2025	13.01	13.02	13.02	13.17	12.98	97,527
November 13, 2025	13.38	13.2	13.07	13.38	13.2	77,300
November 12, 2025	13.28	13.38	13.25	13.39	13.28	203,133
November 11, 2025	13.34	13.28	13.15	13.35	13.23	150,700
November 10, 2025	13.22	13.33	13.2	13.35	13.19	143,900
November 07, 2025	13.13	13.15	13.15	13.15	13.05	46,043
November 06, 2025	13.22	13.15	13.15	13.23	13.12	53,646
November 05, 2025	13.15	13.22	13.22	13.31	13.1	121,200
November 04, 2025	13.24	13.15	13.15	13.28	13.14	91,866
November 03, 2025	13.3	13.31	13.31	13.31	13.19	166,200
October 31, 2025	13.21	13.25	13.25	13.25	13.12	92,924
October 30, 2025	13.14	13.21	13.21	13.25	13.13	184,017
October 29, 2025	13.2	13.17	13.17	13.21	13.1	105,000
October 28, 2025	13.08	13.14	13.14	13.21	13.05	95,900
October 27, 2025	12.97	13.07	13.07	13.09	12.95	77,700
October 24, 2025	12.96	12.93	12.93	12.99	12.93	89,100
October 23, 2025	12.96	12.93	12.93	13.01	12.7	94,614
October 22, 2025	12.93	12.93	12.93	13.06	12.91	315,500
October 21, 2025	12.85	12.94	12.94	12.96	12.83	87,246
October 20, 2025	12.8	12.87	12.87	13.02	12.8	94,925
October 17, 2025	12.78	12.77	12.77	12.9	12.74	67,000
October 16, 2025	12.94	12.9	12.9	13.08	12.84	71,645
October 15, 2025	12.97	12.92	12.92	13.05	12.92	83,200
October 14, 2025	12.96	13.04	12.91	13.05	12.9	57,200
October 13, 2025	12.97	12.94	12.81	13	12.91	123,148
October 10, 2025	13.19	12.98	12.98	13.19	12.94	73,148
October 09, 2025	13.25	13.19	13.19	13.25	13.15	99,800
October 08, 2025	13.16	13.18	13.18	13.22	13.15	94,526
October 07, 2025	13.15	13.12	13.12	13.18	13.11	101,817
October 06, 2025	13.14	13.13	13.13	13.19	13.08	104,717
October 03, 2025	13.09	13.08	13.08	13.14	13.02	102,741
October 02, 2025	13.07	13.08	13.08	13.1	12.99	106,201
October 01, 2025	13.01	13.05	13.05	13.05	12.87	155,000
September 30, 2025	12.86	12.98	12.98	13	12.79	179,300
September 29, 2025	12.84	12.86	12.86	12.9	12.75	47,348
September 26, 2025	12.81	12.81	12.81	12.95	12.81	61,128
September 25, 2025	12.87	12.76	12.76	13	12.76	125,200
September 24, 2025	12.95	12.89	12.89	13.05	12.86	56,824
September 23, 2025	12.96	12.88	12.88	13.03	12.88	167,539
September 22, 2025	12.97	12.96	12.96	13.03	12.95	92,818
September 19, 2025	12.97	12.95	12.95	12.98	12.95	121,530
September 18, 2025	12.93	12.96	12.96	12.98	12.89	138,026
September 17, 2025	12.92	12.9	12.9	12.95	12.87	156,505
September 16, 2025	12.92	12.94	12.94	12.99	12.9	171,900
September 15, 2025	12.85	12.9	12.9	12.94	12.85	107,200
September 12, 2025	12.98	13.01	12.88	13.05	12.97	158,653
September 11, 2025	12.92	12.96	12.83	13	12.92	132,865

Nuveen Multi-Asset Income Fund (NMAI) NYSE