Advertisement
U.S. markets closed

Nuveen Missouri Quality Municipal Income Fund (NOM)

NYSE - NYSE Delayed Price. Currency in USD
10.16-0.01 (-0.10%)
At close: 03:36PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202410.1610.1610.1510.1610.162,399
Mar 27, 202410.2010.2010.1710.1710.171,200
Mar 26, 202410.1310.1610.1210.1410.142,000
Mar 25, 202410.1610.1610.1610.1610.16600
Mar 22, 202410.1810.1810.1310.1310.131,400
Mar 21, 202410.1710.1810.1410.1410.143,300
Mar 20, 202410.1110.1610.1110.1610.161,700
Mar 19, 202410.1710.1910.1310.1810.183,200
Mar 18, 202410.1610.1710.1610.1610.162,200
Mar 15, 202410.1410.1410.1110.1210.121,800
Mar 14, 202410.1710.1710.1210.1210.121,500
Mar 14, 20240.04 Dividend
Mar 13, 202410.2010.2210.1910.2110.1712,700
Mar 12, 202410.1710.2410.1710.2110.1711,600
Mar 11, 202410.1610.1910.1510.1910.154,100
Mar 08, 202410.1710.1810.0710.1210.0823,700
Mar 07, 202410.1110.1510.1110.1510.111,100
Mar 06, 202410.1310.1610.1210.1510.115,400
Mar 05, 202410.1610.1610.1210.1410.105,100
Mar 04, 202410.1110.1110.1110.1110.07100
Mar 01, 202410.1410.1410.0910.1110.071,800
Feb 29, 202410.0710.1010.0710.1010.063,500
Feb 28, 202410.0210.0610.0210.0610.021,600
Feb 27, 202410.0610.0610.0010.0410.004,000
Feb 26, 202410.1310.1310.0710.0710.037,600
Feb 23, 202410.1010.1310.1010.1110.073,400
Feb 22, 202410.1410.1610.1210.1210.082,500
Feb 21, 202410.1310.1610.1310.1510.111,600
Feb 20, 202410.1010.1310.1010.1310.093,000
Feb 16, 202410.0910.1110.0210.1010.066,800
Feb 15, 202410.1310.1510.1110.1410.104,000
Feb 14, 202410.0810.1310.0510.1310.097,800
Feb 14, 20240.032 Dividend
Feb 13, 202410.0810.0810.0710.0810.01500
Feb 12, 202410.1110.2010.1110.1510.086,300
Feb 09, 202410.1710.1910.1210.1210.052,900
Feb 08, 202410.1910.1910.1610.1610.091,900
Feb 07, 202410.2010.2010.1610.1910.122,200
Feb 06, 202410.1310.1410.1010.1410.074,300
Feb 05, 202410.0610.1610.0410.1010.036,300
Feb 02, 202410.2410.2410.2410.2410.17300
Feb 01, 202410.2010.2910.2010.2410.175,700
Jan 31, 202410.0910.1610.0910.1510.0816,800
Jan 30, 202410.0610.1210.0610.0710.002,000
Jan 29, 202410.0310.0410.0010.049.973,400
Jan 26, 202410.0210.0210.0210.029.95300
Jan 25, 202410.0410.0810.0010.069.9912,700
Jan 24, 202410.0410.0510.0010.019.945,400
Jan 23, 20249.9310.039.9310.019.948,000
Jan 22, 202410.0610.0610.0610.069.9924,400
Jan 19, 20249.909.989.909.969.898,000
Jan 18, 202410.1310.1310.0110.019.9430,400
Jan 17, 202410.0010.0710.0010.049.9726,100
Jan 16, 202410.0710.1010.0410.059.981,600
Jan 12, 202410.1710.2010.0810.0810.0111,900
Jan 11, 202410.1910.1910.1610.1610.095,500
Jan 11, 20240.032 Dividend
Jan 10, 202410.1210.2010.1110.1810.0811,700
Jan 09, 202410.1710.1710.1210.1210.027,900
Jan 08, 202410.2010.2210.1410.1710.0713,800
Jan 05, 202410.1110.1110.1010.1010.002,400
Jan 04, 202410.1010.1110.1010.1110.017,600
Jan 03, 202410.0510.1310.0510.1310.034,400
Jan 02, 20249.9710.079.9710.059.9513,400
Dec 29, 20239.9610.069.9610.049.9432,700
Dec 28, 202310.0110.1510.0110.069.963,300
Dec 27, 202310.0710.1210.0610.1210.0210,900
Dec 26, 202310.0010.1310.0010.1210.0217,600
Dec 22, 202310.1110.1110.0910.1010.002,500
Dec 21, 202310.0710.1010.0410.089.986,000
Dec 20, 202310.0610.0710.0110.039.9328,400
Dec 19, 202310.0610.0610.0410.049.9413,300
Dec 18, 202310.0510.209.9810.039.9322,900
Dec 15, 202310.2010.2010.0510.089.9813,900
Dec 14, 20239.9910.079.9710.069.9622,500
Dec 14, 20230.032 Dividend
Dec 13, 20239.949.989.849.989.8513,300
Dec 12, 20239.949.949.939.949.817,800
Dec 11, 20239.939.939.939.939.80300
Dec 08, 20239.869.929.859.909.7710,200
Dec 07, 202310.0010.009.999.999.868,700
Dec 06, 20239.909.999.879.969.8312,000
Dec 05, 20239.949.949.889.909.7739,700
Dec 04, 20239.859.939.859.909.7715,200
Dec 01, 20239.839.939.799.939.808,000
Nov 30, 20239.779.789.749.759.6216,900
Nov 29, 20239.699.789.559.779.6412,100
Nov 28, 20239.679.679.619.649.518,500
Nov 27, 20239.619.719.619.689.554,600
Nov 24, 20239.649.669.649.659.525,700
Nov 22, 20239.639.679.629.679.546,600
Nov 21, 20239.619.729.549.609.4711,800
Nov 20, 20239.559.609.559.599.4610,100
Nov 17, 20239.529.569.529.569.4310,100
Nov 16, 20239.409.499.409.499.367,800
Nov 15, 20239.379.399.379.399.261,000
Nov 14, 20239.379.379.359.359.22700
Nov 14, 20230.032 Dividend
Nov 13, 20239.189.199.189.189.032,600
Nov 10, 20239.199.239.169.219.067,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...