Nuveen Missouri Municipal Bond Fund Class A (FMOTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.15
+0.03 (0.30%)
Apr 25, 2025, 4:00 PM EDT
FMOTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.10% |
| Apr 25, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.30% |
| Apr 24, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.40% |
| Apr 23, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.40% |
| Apr 22, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.30% |
| Apr 21, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.79% |
| Apr 17, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.10% |
| Apr 16, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.30% |
| Apr 15, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.10% |
| Apr 14, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.80% |
| Apr 11, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.28% |
| Apr 10, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 2.22% |
| Apr 9, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.49% |
| Apr 8, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -1.56% |
| Apr 7, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -2.01% |
| Apr 4, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.29% |
| Apr 3, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.58% |
| Apr 2, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| Apr 1, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.39% |
| Mar 31, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.19% |
| Mar 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.27 | 0.29% |
| Mar 27, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.24 | -0.39% |
| Mar 26, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.28 | -0.58% |
| Mar 25, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.34 | -0.19% |
| Mar 24, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.36 | -0.29% |
| Mar 21, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.39 | - |
| Mar 20, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.39 | 0.19% |
| Mar 19, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.37 | 0.10% |
| Mar 18, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.36 | - |
| Mar 17, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.36 | 0.10% |
| Mar 14, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.35 | - |
| Mar 13, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.35 | -0.19% |
| Mar 12, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.37 | -0.38% |
| Mar 11, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.41 | -0.10% |
| Mar 10, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.42 | 0.10% |
| Mar 7, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.41 | - |
| Mar 6, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.41 | -0.48% |
| Mar 5, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.46 | -0.19% |
| Mar 4, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.48 | -0.10% |
| Mar 3, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.49 | - |
| Feb 28, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.46 | - |
| Feb 27, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.46 | -0.09% |
| Feb 26, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.47 | 0.19% |
| Feb 25, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.45 | 0.29% |
| Feb 24, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.42 | - |
| Feb 21, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.42 | 0.10% |
| Feb 20, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.41 | 0.10% |
| Feb 19, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.40 | 0.10% |
| Feb 18, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.39 | - |
| Feb 14, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.39 | 0.10% |