Nuveen Dynamic Municipal Opportunities Fund (NDMO)
NYSE: NDMO · Real-Time Price · USD
10.08
+0.03 (0.30%)
At close: May 16, 2025, 4:00 PM
10.08
0.00 (0.00%)
After-hours: May 16, 2025, 7:00 PM EDT
NDMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 10.09 | 10.13 | 10.02 | 10.08 | 10.08 | 0.30% | 119,608 |
| May 15, 2025 | 10.04 | 10.10 | 10.01 | 10.05 | 10.05 | -0.10% | 158,144 |
| May 14, 2025 | 10.11 | 10.14 | 10.03 | 10.06 | 10.00 | -0.20% | 151,100 |
| May 13, 2025 | 10.12 | 10.12 | 10.03 | 10.08 | 10.02 | -0.59% | 115,753 |
| May 12, 2025 | 10.20 | 10.20 | 10.04 | 10.14 | 10.08 | 0.20% | 244,448 |
| May 9, 2025 | 10.12 | 10.15 | 10.08 | 10.12 | 10.06 | 0.50% | 117,490 |
| May 8, 2025 | 10.08 | 10.13 | 10.04 | 10.07 | 10.01 | 0.40% | 136,458 |
| May 7, 2025 | 10.04 | 10.17 | 10.03 | 10.03 | 9.97 | -0.10% | 211,438 |
| May 6, 2025 | 9.85 | 10.12 | 9.85 | 10.04 | 9.98 | 1.21% | 174,912 |
| May 5, 2025 | 9.95 | 9.98 | 9.91 | 9.92 | 9.86 | -0.20% | 176,801 |
| May 2, 2025 | 9.99 | 10.00 | 9.93 | 9.94 | 9.88 | -0.20% | 87,996 |
| May 1, 2025 | 10.00 | 10.07 | 9.90 | 9.96 | 9.90 | 0.50% | 165,160 |
| Apr 30, 2025 | 9.83 | 9.96 | 9.80 | 9.91 | 9.85 | 0.61% | 285,804 |
| Apr 29, 2025 | 9.82 | 9.86 | 9.79 | 9.85 | 9.79 | 0.72% | 142,419 |
| Apr 28, 2025 | 9.81 | 9.81 | 9.74 | 9.78 | 9.72 | -0.51% | 97,974 |
| Apr 25, 2025 | 9.82 | 9.85 | 9.77 | 9.83 | 9.77 | 0.72% | 231,045 |
| Apr 24, 2025 | 9.76 | 9.85 | 9.73 | 9.76 | 9.70 | - | 198,712 |
| Apr 23, 2025 | 9.57 | 9.81 | 9.51 | 9.76 | 9.70 | 3.39% | 633,411 |
| Apr 22, 2025 | 9.46 | 9.52 | 9.37 | 9.44 | 9.38 | 0.11% | 269,147 |
| Apr 21, 2025 | 9.55 | 9.59 | 9.41 | 9.43 | 9.37 | -1.46% | 218,330 |
| Apr 17, 2025 | 9.59 | 9.61 | 9.52 | 9.57 | 9.51 | 0.31% | 142,241 |
| Apr 16, 2025 | 9.64 | 9.65 | 9.51 | 9.54 | 9.48 | -0.63% | 210,650 |
| Apr 15, 2025 | 9.63 | 9.65 | 9.55 | 9.60 | 9.54 | -0.52% | 143,371 |
| Apr 14, 2025 | 9.61 | 9.75 | 9.59 | 9.65 | 9.53 | 1.15% | 212,039 |
| Apr 11, 2025 | 9.64 | 9.72 | 9.46 | 9.54 | 9.42 | -0.93% | 342,316 |
| Apr 10, 2025 | 9.67 | 9.76 | 9.55 | 9.63 | 9.51 | -1.03% | 199,183 |
| Apr 9, 2025 | 9.43 | 9.84 | 9.30 | 9.73 | 9.61 | 1.78% | 631,267 |
| Apr 8, 2025 | 9.87 | 10.07 | 9.46 | 9.56 | 9.44 | -2.15% | 489,944 |
| Apr 7, 2025 | 10.03 | 10.07 | 9.74 | 9.77 | 9.65 | -3.55% | 278,580 |
| Apr 4, 2025 | 10.28 | 10.29 | 10.09 | 10.13 | 10.00 | -1.17% | 234,426 |
| Apr 3, 2025 | 10.27 | 10.32 | 10.24 | 10.25 | 10.12 | -0.39% | 189,059 |
| Apr 2, 2025 | 10.28 | 10.32 | 10.25 | 10.29 | 10.16 | 0.10% | 125,699 |
| Apr 1, 2025 | 10.26 | 10.32 | 10.22 | 10.28 | 10.15 | 0.19% | 135,671 |
| Mar 31, 2025 | 10.27 | 10.27 | 10.15 | 10.26 | 10.13 | 0.69% | 156,177 |
| Mar 28, 2025 | 10.16 | 10.26 | 10.16 | 10.19 | 10.06 | 0.20% | 103,298 |
| Mar 27, 2025 | 10.15 | 10.20 | 10.07 | 10.17 | 10.04 | 0.20% | 136,380 |
| Mar 26, 2025 | 10.24 | 10.24 | 10.15 | 10.15 | 10.02 | -1.07% | 76,883 |
| Mar 25, 2025 | 10.29 | 10.29 | 10.21 | 10.26 | 10.13 | -0.10% | 110,000 |
| Mar 24, 2025 | 10.25 | 10.35 | 10.23 | 10.27 | 10.14 | -0.10% | 117,199 |
| Mar 21, 2025 | 10.29 | 10.31 | 10.22 | 10.28 | 10.15 | 0.29% | 127,697 |
| Mar 20, 2025 | 10.23 | 10.29 | 10.21 | 10.25 | 10.12 | 0.49% | 129,756 |
| Mar 19, 2025 | 10.22 | 10.25 | 10.13 | 10.20 | 10.07 | -0.29% | 222,268 |
| Mar 18, 2025 | 10.25 | 10.25 | 10.20 | 10.23 | 10.10 | - | 88,904 |
| Mar 17, 2025 | 10.33 | 10.37 | 10.19 | 10.23 | 10.10 | -0.87% | 164,314 |
| Mar 14, 2025 | 10.35 | 10.35 | 10.29 | 10.32 | 10.19 | -0.67% | 73,638 |
| Mar 13, 2025 | 10.40 | 10.41 | 10.36 | 10.39 | 10.20 | - | 91,800 |
| Mar 12, 2025 | 10.43 | 10.45 | 10.38 | 10.39 | 10.20 | -0.29% | 102,402 |
| Mar 11, 2025 | 10.51 | 10.51 | 10.39 | 10.42 | 10.23 | -0.57% | 133,442 |
| Mar 10, 2025 | 10.50 | 10.52 | 10.43 | 10.48 | 10.29 | 0.29% | 107,493 |
| Mar 7, 2025 | 10.47 | 10.47 | 10.41 | 10.45 | 10.26 | 0.38% | 65,172 |