Nuveen Multi-Asset Income Fund (NMAI)
NYSE: NMAI · Real-Time Price · USD
13.33
+0.03 (0.23%)
At close: Dec 5, 2025, 4:00 PM EST
13.32
-0.01 (-0.08%)
After-hours: Dec 5, 2025, 7:00 PM EST
NMAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.30 | 13.33 | 13.20 | 13.33 | 13.33 | 0.23% | 96,092 |
| Dec 4, 2025 | 13.37 | 13.37 | 13.25 | 13.30 | 13.30 | 0.38% | 97,872 |
| Dec 3, 2025 | 13.24 | 13.33 | 13.18 | 13.25 | 13.25 | 0.38% | 146,516 |
| Dec 2, 2025 | 13.26 | 13.26 | 13.14 | 13.20 | 13.20 | -0.53% | 132,542 |
| Dec 1, 2025 | 13.23 | 13.27 | 13.15 | 13.27 | 13.27 | 0.45% | 185,688 |
| Nov 28, 2025 | 13.04 | 13.21 | 13.04 | 13.21 | 13.21 | 1.77% | 66,911 |
| Nov 26, 2025 | 12.97 | 13.04 | 12.97 | 12.98 | 12.98 | 0.54% | 118,895 |
| Nov 25, 2025 | 12.77 | 12.96 | 12.77 | 12.91 | 12.91 | 0.86% | 90,325 |
| Nov 24, 2025 | 12.75 | 12.91 | 12.75 | 12.80 | 12.80 | 0.39% | 115,937 |
| Nov 21, 2025 | 12.79 | 12.94 | 12.75 | 12.75 | 12.75 | 0.24% | 121,135 |
| Nov 20, 2025 | 12.87 | 13.04 | 12.72 | 12.72 | 12.72 | -0.63% | 69,301 |
| Nov 19, 2025 | 12.80 | 12.87 | 12.71 | 12.80 | 12.80 | -0.08% | 86,717 |
| Nov 18, 2025 | 12.78 | 12.86 | 12.69 | 12.81 | 12.81 | -0.39% | 125,646 |
| Nov 17, 2025 | 12.99 | 13.07 | 12.86 | 12.86 | 12.86 | -1.23% | 114,433 |
| Nov 14, 2025 | 13.01 | 13.17 | 12.98 | 13.02 | 13.02 | -1.36% | 97,527 |
| Nov 13, 2025 | 13.38 | 13.38 | 13.20 | 13.20 | 13.07 | -1.35% | 77,273 |
| Nov 12, 2025 | 13.28 | 13.39 | 13.28 | 13.38 | 13.25 | 0.75% | 203,133 |
| Nov 11, 2025 | 13.34 | 13.35 | 13.23 | 13.28 | 13.15 | -0.38% | 150,694 |
| Nov 10, 2025 | 13.22 | 13.35 | 13.19 | 13.33 | 13.20 | 1.37% | 143,892 |
| Nov 7, 2025 | 13.13 | 13.15 | 13.05 | 13.15 | 13.02 | - | 46,043 |
| Nov 6, 2025 | 13.22 | 13.23 | 13.12 | 13.15 | 13.02 | -0.53% | 53,646 |
| Nov 5, 2025 | 13.15 | 13.31 | 13.10 | 13.22 | 13.09 | 0.53% | 121,162 |
| Nov 4, 2025 | 13.24 | 13.28 | 13.14 | 13.15 | 13.02 | -1.20% | 91,866 |
| Nov 3, 2025 | 13.30 | 13.31 | 13.19 | 13.31 | 13.18 | 0.45% | 166,184 |
| Oct 31, 2025 | 13.21 | 13.25 | 13.12 | 13.25 | 13.12 | 0.30% | 92,924 |
| Oct 30, 2025 | 13.14 | 13.25 | 13.13 | 13.21 | 13.08 | 0.30% | 184,017 |
| Oct 29, 2025 | 13.20 | 13.21 | 13.10 | 13.17 | 13.04 | 0.23% | 104,969 |
| Oct 28, 2025 | 13.08 | 13.21 | 13.05 | 13.14 | 13.01 | 0.54% | 95,871 |
| Oct 27, 2025 | 12.97 | 13.09 | 12.95 | 13.07 | 12.95 | 1.08% | 77,682 |
| Oct 24, 2025 | 12.96 | 12.99 | 12.93 | 12.93 | 12.81 | - | 89,098 |
| Oct 23, 2025 | 12.96 | 13.01 | 12.70 | 12.93 | 12.81 | - | 94,614 |
| Oct 22, 2025 | 12.93 | 13.06 | 12.91 | 12.93 | 12.81 | -0.08% | 315,492 |
| Oct 21, 2025 | 12.85 | 12.96 | 12.83 | 12.94 | 12.82 | 0.54% | 87,246 |
| Oct 20, 2025 | 12.80 | 13.02 | 12.80 | 12.87 | 12.75 | 0.78% | 94,925 |
| Oct 17, 2025 | 12.78 | 12.90 | 12.74 | 12.77 | 12.65 | -1.01% | 66,986 |
| Oct 16, 2025 | 12.94 | 13.08 | 12.84 | 12.90 | 12.78 | -0.15% | 71,645 |
| Oct 15, 2025 | 12.97 | 13.05 | 12.92 | 12.92 | 12.80 | -0.92% | 83,167 |
| Oct 14, 2025 | 12.96 | 13.05 | 12.90 | 13.04 | 12.79 | 0.77% | 57,190 |
| Oct 13, 2025 | 12.97 | 13.00 | 12.91 | 12.94 | 12.69 | -0.31% | 123,148 |
| Oct 10, 2025 | 13.19 | 13.19 | 12.94 | 12.98 | 12.73 | -1.59% | 73,148 |
| Oct 9, 2025 | 13.25 | 13.25 | 13.15 | 13.19 | 12.94 | 0.08% | 99,766 |
| Oct 8, 2025 | 13.16 | 13.22 | 13.15 | 13.18 | 12.93 | 0.46% | 94,526 |
| Oct 7, 2025 | 13.15 | 13.18 | 13.11 | 13.12 | 12.87 | -0.08% | 101,817 |
| Oct 6, 2025 | 13.14 | 13.19 | 13.08 | 13.13 | 12.88 | 0.38% | 104,717 |
| Oct 3, 2025 | 13.09 | 13.14 | 13.02 | 13.08 | 12.83 | - | 102,748 |
| Oct 2, 2025 | 13.07 | 13.10 | 12.99 | 13.08 | 12.83 | 0.23% | 106,201 |
| Oct 1, 2025 | 13.01 | 13.05 | 12.87 | 13.05 | 12.80 | 0.54% | 154,989 |
| Sep 30, 2025 | 12.86 | 13.00 | 12.79 | 12.98 | 12.73 | 0.93% | 179,265 |
| Sep 29, 2025 | 12.84 | 12.90 | 12.75 | 12.86 | 12.61 | 0.39% | 47,348 |
| Sep 26, 2025 | 12.81 | 12.95 | 12.81 | 12.81 | 12.57 | 0.39% | 61,128 |
| Sep 25, 2025 | 12.87 | 13.00 | 12.76 | 12.76 | 12.52 | -1.01% | 125,192 |
| Sep 24, 2025 | 12.95 | 13.05 | 12.86 | 12.89 | 12.64 | 0.08% | 56,824 |
| Sep 23, 2025 | 12.96 | 13.03 | 12.88 | 12.88 | 12.63 | -0.62% | 167,539 |
| Sep 22, 2025 | 12.97 | 13.03 | 12.95 | 12.96 | 12.71 | 0.08% | 92,818 |
| Sep 19, 2025 | 12.97 | 12.98 | 12.95 | 12.95 | 12.70 | -0.08% | 121,530 |
| Sep 18, 2025 | 12.93 | 12.98 | 12.89 | 12.96 | 12.71 | 0.47% | 138,026 |
| Sep 17, 2025 | 12.92 | 12.95 | 12.87 | 12.90 | 12.65 | -0.31% | 156,505 |
| Sep 16, 2025 | 12.92 | 12.99 | 12.90 | 12.94 | 12.69 | 0.31% | 171,850 |
| Sep 15, 2025 | 12.85 | 12.94 | 12.85 | 12.90 | 12.65 | -0.85% | 107,162 |
| Sep 12, 2025 | 12.98 | 13.05 | 12.97 | 13.01 | 12.64 | 0.39% | 158,653 |
| Sep 11, 2025 | 12.92 | 13.00 | 12.92 | 12.96 | 12.59 | 0.86% | 132,865 |
| Sep 10, 2025 | 12.87 | 12.92 | 12.85 | 12.85 | 12.48 | 0.08% | 180,559 |
| Sep 9, 2025 | 12.84 | 12.85 | 12.79 | 12.84 | 12.47 | 0.47% | 138,123 |
| Sep 8, 2025 | 12.75 | 12.82 | 12.69 | 12.78 | 12.41 | 0.47% | 125,714 |
| Sep 5, 2025 | 12.74 | 12.79 | 12.66 | 12.72 | 12.36 | 0.32% | 122,141 |
| Sep 4, 2025 | 12.70 | 12.71 | 12.64 | 12.68 | 12.32 | 0.40% | 95,290 |
| Sep 3, 2025 | 12.64 | 12.69 | 12.61 | 12.63 | 12.27 | 0.08% | 96,211 |
| Sep 2, 2025 | 12.64 | 12.72 | 12.51 | 12.62 | 12.26 | -0.24% | 190,522 |
| Aug 29, 2025 | 12.76 | 12.79 | 12.64 | 12.65 | 12.29 | -0.86% | 232,380 |
| Aug 28, 2025 | 12.77 | 12.77 | 12.68 | 12.76 | 12.39 | 0.47% | 96,872 |
| Aug 27, 2025 | 12.68 | 12.73 | 12.64 | 12.70 | 12.34 | 0.16% | 84,630 |
| Aug 26, 2025 | 12.64 | 12.69 | 12.63 | 12.68 | 12.32 | 0.16% | 109,447 |
| Aug 25, 2025 | 12.65 | 12.71 | 12.65 | 12.66 | 12.30 | -0.16% | 65,032 |
| Aug 22, 2025 | 12.56 | 12.69 | 12.53 | 12.68 | 12.32 | 1.44% | 138,291 |
| Aug 21, 2025 | 12.51 | 12.58 | 12.47 | 12.50 | 12.14 | - | 89,743 |
| Aug 20, 2025 | 12.57 | 12.62 | 12.50 | 12.50 | 12.14 | -0.71% | 72,588 |
| Aug 19, 2025 | 12.62 | 12.65 | 12.56 | 12.59 | 12.23 | 0.16% | 95,573 |
| Aug 18, 2025 | 12.65 | 12.66 | 12.54 | 12.57 | 12.21 | -0.79% | 130,104 |
| Aug 15, 2025 | 12.67 | 12.69 | 12.63 | 12.67 | 12.31 | -0.16% | 52,933 |
| Aug 14, 2025 | 12.76 | 12.80 | 12.69 | 12.69 | 12.20 | -0.70% | 128,343 |
| Aug 13, 2025 | 12.77 | 12.78 | 12.72 | 12.78 | 12.29 | 0.47% | 151,962 |
| Aug 12, 2025 | 12.68 | 12.76 | 12.67 | 12.72 | 12.23 | 0.47% | 152,427 |
| Aug 11, 2025 | 12.64 | 12.69 | 12.62 | 12.66 | 12.18 | 0.08% | 49,463 |
| Aug 8, 2025 | 12.66 | 12.69 | 12.59 | 12.65 | 12.17 | 0.16% | 35,281 |
| Aug 7, 2025 | 12.64 | 12.70 | 12.58 | 12.63 | 12.15 | 0.48% | 92,443 |
| Aug 6, 2025 | 12.51 | 12.60 | 12.49 | 12.57 | 12.09 | 0.64% | 114,261 |
| Aug 5, 2025 | 12.53 | 12.55 | 12.47 | 12.49 | 12.01 | -0.08% | 112,404 |
| Aug 4, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.02 | 1.21% | 58,018 |
| Aug 1, 2025 | 12.65 | 12.68 | 12.35 | 12.35 | 11.88 | -1.98% | 223,879 |
| Jul 31, 2025 | 12.60 | 12.68 | 12.58 | 12.60 | 12.12 | 0.32% | 125,631 |
| Jul 30, 2025 | 12.58 | 12.66 | 12.55 | 12.56 | 12.08 | -0.55% | 46,785 |
| Jul 29, 2025 | 12.67 | 12.68 | 12.62 | 12.63 | 12.15 | -0.24% | 85,092 |
| Jul 28, 2025 | 12.67 | 12.69 | 12.65 | 12.66 | 12.18 | -0.08% | 75,980 |
| Jul 25, 2025 | 12.59 | 12.67 | 12.58 | 12.67 | 12.19 | 0.88% | 58,130 |
| Jul 24, 2025 | 12.64 | 12.69 | 12.56 | 12.56 | 12.08 | -0.40% | 91,646 |
| Jul 23, 2025 | 12.55 | 12.65 | 12.55 | 12.61 | 12.13 | 0.48% | 69,641 |
| Jul 22, 2025 | 12.53 | 12.57 | 12.51 | 12.55 | 12.07 | 0.16% | 77,811 |
| Jul 21, 2025 | 12.50 | 12.55 | 12.48 | 12.53 | 12.05 | 0.40% | 95,463 |
| Jul 18, 2025 | 12.50 | 12.57 | 12.47 | 12.48 | 12.00 | 0.24% | 154,337 |
| Jul 17, 2025 | 12.36 | 12.50 | 12.36 | 12.45 | 11.97 | 0.40% | 100,088 |