Nuveen Missouri Municipal Bond Fund Class A (FMOTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.91
+0.09 (0.92%)
At close: Oct 15, 2026
FMOTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.92% |
| Oct 14, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.10% |
| Oct 13, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.62% |
| Oct 12, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Oct 9, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% |
| Oct 8, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.10% |
| Oct 7, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.72% |
| Oct 6, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.20% |
| Oct 5, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.20% |
| Oct 2, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.10% |
| Oct 1, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.72% |
| Sep 30, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1.26% |
| Sep 29, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.64 | -0.41% |
| Sep 28, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.68 | -1.12% |
| Sep 25, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.79 | -0.51% |
| Sep 24, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.84 | -0.51% |
| Sep 23, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.89 | -0.79% |
| Sep 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.97 | - |
| Sep 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.97 | -0.10% |
| Sep 18, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.98 | -0.20% |
| Sep 17, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.00 | 0.30% |
| Sep 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.97 | -0.10% |
| Sep 15, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.98 | -0.40% |
| Sep 14, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.02 | -0.10% |
| Sep 11, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.03 | 0.10% |
| Sep 10, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.02 | -0.89% |
| Sep 9, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.11 | -0.49% |
| Sep 8, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.16 | - |
| Sep 4, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.16 | -0.10% |
| Sep 3, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.17 | - |
| Sep 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.17 | - |
| Sep 1, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.17 | -0.59% |
| Aug 31, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.23 | 0.11% |
| Aug 28, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.22 | -0.10% |
| Aug 27, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.23 | -0.09% |
| Aug 26, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.24 | -0.10% |
| Aug 25, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.25 | - |
| Aug 24, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.25 | 0.10% |
| Aug 21, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.24 | -0.10% |
| Aug 20, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.25 | -0.19% |
| Aug 19, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.27 | 0.29% |
| Aug 18, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.24 | -0.39% |
| Aug 17, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.28 | -0.29% |
| Aug 14, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.31 | -0.19% |
| Aug 13, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.33 | 0.10% |
| Aug 12, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.32 | 0.10% |
| Aug 11, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.31 | - |
| Aug 10, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.31 | - |
| Aug 7, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.31 | 0.19% |
| Aug 6, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.29 | - |