Nuveen Dynamic Municipal Opportunities Fund (NDMO)
NYSE: NDMO · Real-Time Price · USD
9.95
-0.06 (-0.60%)
Dec 20, 2024, 4:00 PM EST - Market closed
NDMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 10.00 | 10.09 | 9.92 | 9.95 | 9.95 | -0.60% | 579,441 |
| Dec 19, 2024 | 10.12 | 10.13 | 9.98 | 10.01 | 10.01 | -1.48% | 449,267 |
| Dec 18, 2024 | 10.14 | 10.43 | 10.08 | 10.16 | 10.16 | -1.17% | 617,876 |
| Dec 17, 2024 | 10.37 | 10.40 | 10.21 | 10.28 | 10.28 | -0.87% | 460,055 |
| Dec 16, 2024 | 10.43 | 10.46 | 10.34 | 10.37 | 10.37 | -0.58% | 534,828 |
| Dec 13, 2024 | 10.50 | 10.54 | 10.40 | 10.43 | 10.43 | -1.60% | 234,538 |
| Dec 12, 2024 | 10.64 | 10.65 | 10.51 | 10.60 | 10.54 | -0.38% | 275,865 |
| Dec 11, 2024 | 10.75 | 10.76 | 10.60 | 10.64 | 10.58 | -0.28% | 178,567 |
| Dec 10, 2024 | 10.62 | 10.69 | 10.60 | 10.67 | 10.61 | 0.09% | 252,691 |
| Dec 9, 2024 | 10.74 | 10.75 | 10.63 | 10.66 | 10.60 | -1.11% | 239,705 |
| Dec 6, 2024 | 10.90 | 10.97 | 10.69 | 10.78 | 10.72 | -0.65% | 300,393 |
| Dec 5, 2024 | 10.97 | 10.97 | 10.83 | 10.85 | 10.79 | -0.91% | 126,748 |
| Dec 4, 2024 | 10.95 | 10.99 | 10.84 | 10.95 | 10.89 | 0.46% | 210,142 |
| Dec 3, 2024 | 10.86 | 11.00 | 10.85 | 10.90 | 10.84 | 0.37% | 276,214 |
| Dec 2, 2024 | 10.79 | 10.90 | 10.73 | 10.86 | 10.80 | 0.46% | 293,538 |
| Nov 29, 2024 | 10.71 | 10.83 | 10.70 | 10.81 | 10.75 | 1.31% | 138,816 |
| Nov 27, 2024 | 10.62 | 10.69 | 10.54 | 10.67 | 10.61 | 0.85% | 140,485 |
| Nov 26, 2024 | 10.60 | 10.60 | 10.50 | 10.58 | 10.52 | -0.19% | 154,550 |
| Nov 25, 2024 | 10.57 | 10.65 | 10.53 | 10.60 | 10.54 | 0.66% | 207,580 |
| Nov 22, 2024 | 10.52 | 10.57 | 10.50 | 10.53 | 10.47 | 0.10% | 106,555 |
| Nov 21, 2024 | 10.58 | 10.60 | 10.50 | 10.52 | 10.46 | -0.09% | 181,604 |
| Nov 20, 2024 | 10.51 | 10.60 | 10.49 | 10.53 | 10.47 | -0.19% | 209,469 |
| Nov 19, 2024 | 10.59 | 10.60 | 10.51 | 10.55 | 10.49 | -0.28% | 117,785 |
| Nov 18, 2024 | 10.62 | 10.67 | 10.56 | 10.58 | 10.52 | -0.19% | 135,305 |
| Nov 15, 2024 | 10.60 | 10.64 | 10.56 | 10.60 | 10.54 | -0.56% | 117,694 |
| Nov 14, 2024 | 10.72 | 10.77 | 10.65 | 10.66 | 10.54 | -0.37% | 128,870 |
| Nov 13, 2024 | 10.69 | 10.71 | 10.64 | 10.70 | 10.58 | 0.38% | 133,403 |
| Nov 12, 2024 | 10.79 | 10.85 | 10.62 | 10.66 | 10.54 | -1.20% | 178,087 |
| Nov 11, 2024 | 10.80 | 10.92 | 10.74 | 10.79 | 10.66 | - | 161,773 |
| Nov 8, 2024 | 10.77 | 10.82 | 10.71 | 10.79 | 10.66 | 0.37% | 165,699 |
| Nov 7, 2024 | 10.67 | 10.77 | 10.67 | 10.75 | 10.62 | 1.42% | 202,029 |
| Nov 6, 2024 | 10.67 | 10.69 | 10.56 | 10.60 | 10.48 | -0.66% | 320,941 |
| Nov 5, 2024 | 10.62 | 10.68 | 10.60 | 10.67 | 10.55 | 0.47% | 162,176 |
| Nov 4, 2024 | 10.67 | 10.72 | 10.59 | 10.62 | 10.50 | -0.19% | 183,545 |
| Nov 1, 2024 | 10.77 | 10.80 | 10.58 | 10.64 | 10.52 | -0.75% | 229,807 |
| Oct 31, 2024 | 10.64 | 10.72 | 10.60 | 10.72 | 10.60 | 0.85% | 188,745 |
| Oct 30, 2024 | 10.65 | 10.68 | 10.58 | 10.63 | 10.51 | 0.09% | 125,882 |
| Oct 29, 2024 | 10.72 | 10.76 | 10.57 | 10.62 | 10.50 | -1.30% | 240,358 |
| Oct 28, 2024 | 10.85 | 10.90 | 10.74 | 10.76 | 10.63 | -0.46% | 167,634 |
| Oct 25, 2024 | 10.86 | 10.89 | 10.79 | 10.81 | 10.68 | -0.37% | 150,549 |
| Oct 24, 2024 | 10.95 | 10.95 | 10.80 | 10.85 | 10.72 | -0.82% | 178,688 |
| Oct 23, 2024 | 11.05 | 11.05 | 10.88 | 10.94 | 10.81 | -1.00% | 193,442 |
| Oct 22, 2024 | 11.16 | 11.17 | 11.04 | 11.05 | 10.92 | -0.99% | 134,473 |
| Oct 21, 2024 | 11.11 | 11.17 | 11.08 | 11.16 | 11.03 | 0.09% | 75,579 |
| Oct 18, 2024 | 11.20 | 11.20 | 11.12 | 11.15 | 11.02 | - | 66,550 |
| Oct 17, 2024 | 11.18 | 11.20 | 11.08 | 11.15 | 11.02 | - | 192,579 |
| Oct 16, 2024 | 11.18 | 11.18 | 11.07 | 11.15 | 11.02 | 0.09% | 132,236 |
| Oct 15, 2024 | 11.18 | 11.22 | 11.12 | 11.14 | 11.01 | -0.18% | 105,746 |
| Oct 14, 2024 | 11.19 | 11.21 | 11.14 | 11.16 | 10.97 | -0.27% | 84,624 |
| Oct 11, 2024 | 11.18 | 11.24 | 11.18 | 11.19 | 11.00 | 0.09% | 126,669 |
| Oct 10, 2024 | 11.23 | 11.23 | 11.11 | 11.18 | 10.99 | - | 109,119 |
| Oct 9, 2024 | 11.16 | 11.19 | 11.11 | 11.18 | 10.99 | -0.18% | 85,457 |
| Oct 8, 2024 | 11.20 | 11.23 | 11.15 | 11.20 | 11.01 | 0.54% | 140,429 |
| Oct 7, 2024 | 11.14 | 11.17 | 11.11 | 11.14 | 10.95 | - | 102,695 |
| Oct 4, 2024 | 11.29 | 11.32 | 11.09 | 11.14 | 10.95 | -1.68% | 151,281 |
| Oct 3, 2024 | 11.34 | 11.34 | 11.29 | 11.33 | 11.14 | 0.09% | 90,993 |
| Oct 2, 2024 | 11.35 | 11.36 | 11.26 | 11.32 | 11.13 | -0.61% | 200,753 |
| Oct 1, 2024 | 11.31 | 11.39 | 11.22 | 11.39 | 11.20 | 1.61% | 184,014 |
| Sep 30, 2024 | 11.14 | 11.21 | 11.10 | 11.21 | 11.02 | 0.90% | 179,163 |
| Sep 27, 2024 | 11.07 | 11.13 | 11.04 | 11.11 | 10.92 | 0.63% | 83,809 |
| Sep 26, 2024 | 11.05 | 11.12 | 10.99 | 11.04 | 10.85 | 0.18% | 108,652 |
| Sep 25, 2024 | 11.02 | 11.04 | 10.98 | 11.02 | 10.83 | 0.27% | 147,901 |
| Sep 24, 2024 | 11.07 | 11.08 | 10.97 | 10.99 | 10.80 | -1.08% | 154,061 |
| Sep 23, 2024 | 11.02 | 11.11 | 10.99 | 11.11 | 10.92 | 0.82% | 138,333 |
| Sep 20, 2024 | 10.99 | 11.03 | 10.96 | 11.02 | 10.83 | 0.09% | 79,930 |
| Sep 19, 2024 | 11.07 | 11.09 | 10.98 | 11.01 | 10.82 | 0.09% | 173,403 |
| Sep 18, 2024 | 11.07 | 11.10 | 10.99 | 11.00 | 10.81 | -0.36% | 127,087 |
| Sep 17, 2024 | 11.17 | 11.17 | 11.00 | 11.04 | 10.85 | -0.63% | 301,562 |
| Sep 16, 2024 | 11.07 | 11.16 | 11.07 | 11.11 | 10.92 | 0.45% | 115,692 |
| Sep 13, 2024 | 11.15 | 11.15 | 11.06 | 11.06 | 10.87 | -0.63% | 141,328 |
| Sep 12, 2024 | 11.06 | 11.16 | 11.04 | 11.13 | 10.88 | 0.63% | 108,449 |
| Sep 11, 2024 | 10.98 | 11.07 | 10.91 | 11.06 | 10.81 | 0.91% | 244,609 |
| Sep 10, 2024 | 10.95 | 10.98 | 10.93 | 10.96 | 10.71 | 0.27% | 160,450 |
| Sep 9, 2024 | 10.95 | 10.96 | 10.90 | 10.93 | 10.68 | -0.09% | 98,264 |
| Sep 6, 2024 | 10.96 | 10.96 | 10.88 | 10.94 | 10.69 | 0.27% | 85,165 |
| Sep 5, 2024 | 10.93 | 10.95 | 10.88 | 10.91 | 10.66 | 0.09% | 112,543 |
| Sep 4, 2024 | 10.84 | 10.92 | 10.84 | 10.90 | 10.65 | 0.28% | 158,285 |
| Sep 3, 2024 | 10.89 | 10.95 | 10.84 | 10.87 | 10.62 | -0.18% | 184,061 |
| Aug 30, 2024 | 10.90 | 10.91 | 10.81 | 10.89 | 10.64 | 0.83% | 229,081 |
| Aug 29, 2024 | 10.87 | 10.87 | 10.77 | 10.80 | 10.56 | -0.46% | 160,060 |
| Aug 28, 2024 | 10.89 | 10.89 | 10.80 | 10.85 | 10.60 | - | 121,177 |
| Aug 27, 2024 | 10.91 | 10.94 | 10.84 | 10.85 | 10.60 | -0.46% | 153,619 |
| Aug 26, 2024 | 10.94 | 10.94 | 10.87 | 10.90 | 10.65 | 0.46% | 98,800 |
| Aug 23, 2024 | 10.87 | 10.92 | 10.83 | 10.85 | 10.60 | 0.46% | 96,664 |
| Aug 22, 2024 | 10.90 | 10.91 | 10.78 | 10.80 | 10.56 | -0.92% | 157,296 |
| Aug 21, 2024 | 10.97 | 11.00 | 10.88 | 10.90 | 10.65 | -0.37% | 158,257 |
| Aug 20, 2024 | 10.97 | 10.98 | 10.88 | 10.94 | 10.69 | 0.18% | 122,392 |
| Aug 19, 2024 | 10.88 | 11.00 | 10.88 | 10.92 | 10.67 | 0.18% | 189,412 |
| Aug 16, 2024 | 10.88 | 10.93 | 10.88 | 10.90 | 10.65 | 0.18% | 80,490 |
| Aug 15, 2024 | 10.95 | 11.00 | 10.85 | 10.88 | 10.63 | -1.27% | 144,204 |
| Aug 14, 2024 | 10.95 | 11.06 | 10.94 | 11.02 | 10.71 | 0.64% | 100,926 |
| Aug 13, 2024 | 10.93 | 11.00 | 10.93 | 10.95 | 10.64 | 0.37% | 100,467 |
| Aug 12, 2024 | 10.90 | 10.93 | 10.85 | 10.91 | 10.60 | -0.18% | 155,279 |
| Aug 9, 2024 | 10.88 | 10.94 | 10.88 | 10.93 | 10.62 | 0.46% | 110,020 |
| Aug 8, 2024 | 11.05 | 11.05 | 10.86 | 10.88 | 10.57 | -0.55% | 113,919 |
| Aug 7, 2024 | 10.93 | 11.04 | 10.85 | 10.94 | 10.63 | 0.60% | 215,598 |
| Aug 6, 2024 | 10.79 | 10.94 | 10.75 | 10.88 | 10.57 | 1.45% | 240,715 |
| Aug 5, 2024 | 10.87 | 10.97 | 10.63 | 10.72 | 10.42 | -1.83% | 269,618 |
| Aug 2, 2024 | 11.02 | 11.04 | 10.89 | 10.92 | 10.61 | -0.55% | 111,524 |
| Aug 1, 2024 | 10.94 | 10.98 | 10.82 | 10.98 | 10.67 | 1.48% | 139,716 |