Nuveen Missouri Quality Municipal Income Fund (NOM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:27PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 9.98 | 10.03 | 9.98 | 10.01 | 10.01 | 15,324 |
| May 02, 2024 | 9.92 | 9.96 | 9.92 | 9.94 | 9.94 | 23,200 |
| May 01, 2024 | 9.92 | 9.92 | 9.83 | 9.92 | 9.92 | 3,700 |
| Apr 30, 2024 | 9.90 | 9.93 | 9.88 | 9.88 | 9.88 | 7,800 |
| Apr 29, 2024 | 9.89 | 9.93 | 9.89 | 9.89 | 9.89 | 5,100 |
| Apr 26, 2024 | 9.88 | 9.89 | 9.85 | 9.87 | 9.87 | 9,100 |
| Apr 25, 2024 | 9.88 | 9.88 | 9.86 | 9.86 | 9.86 | 900 |
| Apr 24, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 800 |
| Apr 23, 2024 | 9.90 | 9.95 | 9.90 | 9.93 | 9.93 | 4,300 |
| Apr 22, 2024 | 9.93 | 9.94 | 9.91 | 9.91 | 9.91 | 3,300 |
| Apr 19, 2024 | 9.92 | 10.02 | 9.92 | 9.94 | 9.94 | 4,300 |
| Apr 18, 2024 | 9.99 | 10.00 | 9.96 | 9.98 | 9.98 | 2,200 |
| Apr 17, 2024 | 10.09 | 10.09 | 9.99 | 9.99 | 9.99 | 2,400 |
| Apr 16, 2024 | 9.90 | 10.02 | 9.90 | 9.97 | 9.97 | 3,900 |
| Apr 15, 2024 | 9.92 | 10.05 | 9.91 | 9.94 | 9.94 | 40,200 |
| Apr 12, 2024 | 9.86 | 10.00 | 9.86 | 9.95 | 9.95 | 7,300 |
| Apr 12, 2024 | 0.04 Dividend | |||||
| Apr 11, 2024 | 9.93 | 9.97 | 9.91 | 9.95 | 9.91 | 4,100 |
| Apr 10, 2024 | 9.95 | 9.97 | 9.92 | 9.92 | 9.88 | 9,900 |
| Apr 09, 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 9.96 | 2,600 |
| Apr 08, 2024 | 9.99 | 10.02 | 9.99 | 10.02 | 9.98 | 4,600 |
| Apr 05, 2024 | 10.00 | 10.01 | 10.00 | 10.00 | 9.96 | 2,800 |
| Apr 04, 2024 | 10.00 | 10.03 | 10.00 | 10.01 | 9.97 | 11,400 |
| Apr 03, 2024 | 10.01 | 10.02 | 9.99 | 10.00 | 9.96 | 6,300 |
| Apr 02, 2024 | 10.00 | 10.03 | 10.00 | 10.02 | 9.98 | 25,700 |
| Apr 01, 2024 | 10.02 | 10.07 | 9.92 | 10.03 | 9.99 | 36,000 |
| Mar 28, 2024 | 10.16 | 10.16 | 10.15 | 10.16 | 10.12 | 2,600 |
| Mar 27, 2024 | 10.20 | 10.20 | 10.17 | 10.17 | 10.13 | 1,200 |
| Mar 26, 2024 | 10.13 | 10.16 | 10.12 | 10.14 | 10.10 | 2,000 |
| Mar 25, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.12 | 600 |
| Mar 22, 2024 | 10.18 | 10.18 | 10.13 | 10.13 | 10.09 | 1,400 |
| Mar 21, 2024 | 10.17 | 10.18 | 10.14 | 10.14 | 10.10 | 3,300 |
| Mar 20, 2024 | 10.11 | 10.16 | 10.11 | 10.16 | 10.12 | 1,700 |
| Mar 19, 2024 | 10.17 | 10.19 | 10.13 | 10.18 | 10.14 | 3,200 |
| Mar 18, 2024 | 10.16 | 10.17 | 10.16 | 10.16 | 10.12 | 2,200 |
| Mar 15, 2024 | 10.14 | 10.14 | 10.11 | 10.12 | 10.08 | 1,800 |
| Mar 14, 2024 | 10.17 | 10.17 | 10.12 | 10.12 | 10.08 | 1,500 |
| Mar 14, 2024 | 0.04 Dividend | |||||
| Mar 13, 2024 | 10.20 | 10.22 | 10.19 | 10.21 | 10.13 | 12,700 |
| Mar 12, 2024 | 10.17 | 10.24 | 10.17 | 10.21 | 10.13 | 11,600 |
| Mar 11, 2024 | 10.16 | 10.19 | 10.15 | 10.19 | 10.11 | 4,100 |
| Mar 08, 2024 | 10.17 | 10.18 | 10.07 | 10.12 | 10.04 | 23,700 |
| Mar 07, 2024 | 10.11 | 10.15 | 10.11 | 10.15 | 10.07 | 1,100 |
| Mar 06, 2024 | 10.13 | 10.16 | 10.12 | 10.15 | 10.07 | 5,400 |
| Mar 05, 2024 | 10.16 | 10.16 | 10.12 | 10.14 | 10.06 | 5,100 |
| Mar 04, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.03 | 100 |
| Mar 01, 2024 | 10.14 | 10.14 | 10.09 | 10.11 | 10.03 | 1,800 |
| Feb 29, 2024 | 10.07 | 10.10 | 10.07 | 10.10 | 10.02 | 3,500 |
| Feb 28, 2024 | 10.02 | 10.06 | 10.02 | 10.06 | 9.98 | 1,600 |
| Feb 27, 2024 | 10.06 | 10.06 | 10.00 | 10.04 | 9.96 | 4,000 |
| Feb 26, 2024 | 10.13 | 10.13 | 10.07 | 10.07 | 9.99 | 7,600 |
| Feb 23, 2024 | 10.10 | 10.13 | 10.10 | 10.11 | 10.03 | 3,400 |
| Feb 22, 2024 | 10.14 | 10.16 | 10.12 | 10.12 | 10.04 | 2,500 |
| Feb 21, 2024 | 10.13 | 10.16 | 10.13 | 10.15 | 10.07 | 1,600 |
| Feb 20, 2024 | 10.10 | 10.13 | 10.10 | 10.13 | 10.05 | 3,000 |
| Feb 16, 2024 | 10.09 | 10.11 | 10.02 | 10.10 | 10.02 | 6,800 |
| Feb 15, 2024 | 10.13 | 10.15 | 10.11 | 10.14 | 10.06 | 4,000 |
| Feb 14, 2024 | 10.08 | 10.13 | 10.05 | 10.13 | 10.05 | 7,800 |
| Feb 14, 2024 | 0.032 Dividend | |||||
| Feb 13, 2024 | 10.08 | 10.08 | 10.07 | 10.08 | 9.97 | 500 |
| Feb 12, 2024 | 10.11 | 10.20 | 10.11 | 10.15 | 10.04 | 6,300 |
| Feb 09, 2024 | 10.17 | 10.19 | 10.12 | 10.12 | 10.01 | 2,900 |
| Feb 08, 2024 | 10.19 | 10.19 | 10.16 | 10.16 | 10.05 | 1,900 |
| Feb 07, 2024 | 10.20 | 10.20 | 10.16 | 10.19 | 10.08 | 2,200 |
| Feb 06, 2024 | 10.13 | 10.14 | 10.10 | 10.14 | 10.03 | 4,300 |
| Feb 05, 2024 | 10.06 | 10.16 | 10.04 | 10.10 | 9.99 | 6,300 |
| Feb 02, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.13 | 300 |
| Feb 01, 2024 | 10.20 | 10.29 | 10.20 | 10.24 | 10.13 | 5,700 |
| Jan 31, 2024 | 10.09 | 10.16 | 10.09 | 10.15 | 10.04 | 16,800 |
| Jan 30, 2024 | 10.06 | 10.12 | 10.06 | 10.07 | 9.96 | 2,000 |
| Jan 29, 2024 | 10.03 | 10.04 | 10.00 | 10.04 | 9.93 | 3,400 |
| Jan 26, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.91 | 300 |
| Jan 25, 2024 | 10.04 | 10.08 | 10.00 | 10.06 | 9.95 | 12,700 |
| Jan 24, 2024 | 10.04 | 10.05 | 10.00 | 10.01 | 9.90 | 5,400 |
| Jan 23, 2024 | 9.93 | 10.03 | 9.93 | 10.01 | 9.90 | 8,000 |
| Jan 22, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.95 | 24,400 |
| Jan 19, 2024 | 9.90 | 9.98 | 9.90 | 9.96 | 9.85 | 8,000 |
| Jan 18, 2024 | 10.13 | 10.13 | 10.01 | 10.01 | 9.90 | 30,400 |
| Jan 17, 2024 | 10.00 | 10.07 | 10.00 | 10.04 | 9.93 | 26,100 |
| Jan 16, 2024 | 10.07 | 10.10 | 10.04 | 10.05 | 9.94 | 1,600 |
| Jan 12, 2024 | 10.17 | 10.20 | 10.08 | 10.08 | 9.97 | 11,900 |
| Jan 11, 2024 | 10.19 | 10.19 | 10.16 | 10.16 | 10.05 | 5,500 |
| Jan 11, 2024 | 0.032 Dividend | |||||
| Jan 10, 2024 | 10.12 | 10.20 | 10.11 | 10.18 | 10.04 | 11,700 |
| Jan 09, 2024 | 10.17 | 10.17 | 10.12 | 10.12 | 9.98 | 7,900 |
| Jan 08, 2024 | 10.20 | 10.22 | 10.14 | 10.17 | 10.03 | 13,800 |
| Jan 05, 2024 | 10.11 | 10.11 | 10.10 | 10.10 | 9.96 | 2,400 |
| Jan 04, 2024 | 10.10 | 10.11 | 10.10 | 10.11 | 9.97 | 7,600 |
| Jan 03, 2024 | 10.05 | 10.13 | 10.05 | 10.13 | 9.99 | 4,400 |
| Jan 02, 2024 | 9.97 | 10.07 | 9.97 | 10.05 | 9.91 | 13,400 |
| Dec 29, 2023 | 9.96 | 10.06 | 9.96 | 10.04 | 9.90 | 32,700 |
| Dec 28, 2023 | 10.01 | 10.15 | 10.01 | 10.06 | 9.92 | 3,300 |
| Dec 27, 2023 | 10.07 | 10.12 | 10.06 | 10.12 | 9.98 | 10,900 |
| Dec 26, 2023 | 10.00 | 10.13 | 10.00 | 10.12 | 9.98 | 17,600 |
| Dec 22, 2023 | 10.11 | 10.11 | 10.09 | 10.10 | 9.96 | 2,500 |
| Dec 21, 2023 | 10.07 | 10.10 | 10.04 | 10.08 | 9.94 | 6,000 |
| Dec 20, 2023 | 10.06 | 10.07 | 10.01 | 10.03 | 9.89 | 28,400 |
| Dec 19, 2023 | 10.06 | 10.06 | 10.04 | 10.04 | 9.90 | 13,300 |
| Dec 18, 2023 | 10.05 | 10.20 | 9.98 | 10.03 | 9.89 | 22,900 |
| Dec 15, 2023 | 10.20 | 10.20 | 10.05 | 10.08 | 9.94 | 13,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.