Nuveen Missouri Municipal Bond Fund Class A (FMOTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.21
+0.03 (0.29%)
At close: Nov 6, 2026
FMOTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.29% |
| Nov 5, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.39% |
| Nov 4, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.40% |
| Nov 3, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Nov 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.10% |
| Oct 30, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.71% |
| Oct 29, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.02 | - |
| Oct 28, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.02 | - |
| Oct 27, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.02 | - |
| Oct 26, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.02 | 0.30% |
| Oct 23, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.99 | 0.20% |
| Oct 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.97 | 0.80% |
| Oct 21, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.89 | 0.20% |
| Oct 20, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.87 | - |
| Oct 19, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.87 | -0.10% |
| Oct 16, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.88 | - |
| Oct 15, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.88 | 0.92% |
| Oct 14, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.79 | 0.10% |
| Oct 13, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.78 | 0.62% |
| Oct 12, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.72 | - |
| Oct 9, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.72 | 0.52% |
| Oct 8, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.67 | -0.10% |
| Oct 7, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.68 | -0.72% |
| Oct 6, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.75 | -0.20% |
| Oct 5, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.77 | -0.20% |
| Oct 2, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.79 | -0.10% |
| Oct 1, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.80 | 0.72% |
| Sep 30, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.73 | 1.25% |
| Sep 29, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.61 | -0.41% |
| Sep 28, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.65 | -1.12% |
| Sep 25, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.76 | -0.51% |
| Sep 24, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.81 | -0.50% |
| Sep 23, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.86 | -0.80% |
| Sep 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.94 | - |
| Sep 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.94 | -0.10% |
| Sep 18, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.95 | -0.20% |
| Sep 17, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.97 | 0.30% |
| Sep 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.94 | -0.10% |
| Sep 15, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.95 | -0.39% |
| Sep 14, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 9.99 | -0.10% |
| Sep 11, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.00 | 0.10% |
| Sep 10, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 9.99 | -0.89% |
| Sep 9, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.08 | -0.49% |
| Sep 8, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.13 | - |
| Sep 4, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.13 | -0.10% |
| Sep 3, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | - |
| Sep 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | - |
| Sep 1, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | -0.58% |
| Aug 31, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.20 | 0.11% |
| Aug 28, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.19 | -0.10% |