Nuveen Missouri Municipal Bond Fund Class C (FAFPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.17
+0.03 (0.30%)
At close: Nov 6, 2026
FAFPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.30% |
| Nov 5, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.30% |
| Nov 4, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.40% |
| Nov 3, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Nov 2, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.20% |
| Oct 30, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.53% |
| Oct 29, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.00 | 0.10% |
| Oct 28, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.99 | -0.10% |
| Oct 27, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.00 | - |
| Oct 26, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.00 | 0.30% |
| Oct 23, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.97 | 0.20% |
| Oct 22, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.95 | 0.81% |
| Oct 21, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.87 | 0.20% |
| Oct 20, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.85 | - |
| Oct 19, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.85 | -0.10% |
| Oct 16, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.86 | - |
| Oct 15, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.86 | 0.92% |
| Oct 14, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.77 | 0.10% |
| Oct 13, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.76 | 0.62% |
| Oct 12, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.70 | - |
| Oct 9, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.70 | 0.52% |
| Oct 8, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.65 | -0.10% |
| Oct 7, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.66 | -0.72% |
| Oct 6, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.73 | -0.21% |
| Oct 5, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.75 | -0.20% |
| Oct 2, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.77 | -0.10% |
| Oct 1, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.78 | 0.72% |
| Sep 30, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.71 | 1.18% |
| Sep 29, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.59 | -0.31% |
| Sep 28, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.62 | -1.23% |
| Sep 25, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.74 | -0.40% |
| Sep 24, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.78 | -0.61% |
| Sep 23, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.84 | -0.81% |
| Sep 22, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.92 | - |
| Sep 21, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.92 | - |
| Sep 18, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.92 | -0.20% |
| Sep 17, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.94 | 0.20% |
| Sep 16, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.92 | -0.10% |
| Sep 15, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.93 | -0.30% |
| Sep 14, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.96 | -0.19% |
| Sep 11, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.98 | 0.09% |
| Sep 10, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.97 | -0.79% |
| Sep 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.05 | -0.49% |
| Sep 8, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.10 | -0.10% |
| Sep 4, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.11 | - |
| Sep 3, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.11 | - |
| Sep 2, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.11 | -0.10% |
| Sep 1, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.12 | -0.49% |
| Aug 31, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.17 | -0.06% |
| Aug 28, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | -0.10% |