Nuveen Dynamic Municipal Opportunities Fund (NDMO)
NYSE: NDMO · Real-Time Price · USD
10.26
+0.07 (0.69%)
Mar 31, 2025, 4:00 PM EDT - Market closed
NDMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 10.27 | 10.27 | 10.23 | 10.23 | - | 0.34% | 11,678 |
| Mar 28, 2025 | 10.16 | 10.26 | 10.16 | 10.19 | 10.19 | 0.20% | 103,298 |
| Mar 27, 2025 | 10.15 | 10.20 | 10.07 | 10.17 | 10.17 | 0.20% | 136,380 |
| Mar 26, 2025 | 10.24 | 10.24 | 10.15 | 10.15 | 10.15 | -1.07% | 76,883 |
| Mar 25, 2025 | 10.29 | 10.29 | 10.21 | 10.26 | 10.26 | -0.10% | 110,000 |
| Mar 24, 2025 | 10.25 | 10.35 | 10.23 | 10.27 | 10.27 | -0.10% | 117,199 |
| Mar 21, 2025 | 10.29 | 10.31 | 10.22 | 10.28 | 10.28 | 0.29% | 127,697 |
| Mar 20, 2025 | 10.23 | 10.29 | 10.21 | 10.25 | 10.25 | 0.49% | 129,756 |
| Mar 19, 2025 | 10.22 | 10.25 | 10.13 | 10.20 | 10.20 | -0.29% | 222,268 |
| Mar 18, 2025 | 10.25 | 10.25 | 10.20 | 10.23 | 10.23 | - | 88,904 |
| Mar 17, 2025 | 10.33 | 10.37 | 10.19 | 10.23 | 10.23 | -0.87% | 164,314 |
| Mar 14, 2025 | 10.35 | 10.35 | 10.29 | 10.32 | 10.32 | -0.67% | 73,638 |
| Mar 13, 2025 | 10.40 | 10.41 | 10.36 | 10.39 | 10.33 | - | 91,800 |
| Mar 12, 2025 | 10.43 | 10.45 | 10.38 | 10.39 | 10.33 | -0.29% | 102,402 |
| Mar 11, 2025 | 10.51 | 10.51 | 10.39 | 10.42 | 10.36 | -0.57% | 133,442 |
| Mar 10, 2025 | 10.50 | 10.52 | 10.43 | 10.48 | 10.42 | 0.29% | 107,493 |
| Mar 7, 2025 | 10.47 | 10.47 | 10.41 | 10.45 | 10.39 | 0.38% | 65,172 |
| Mar 6, 2025 | 10.41 | 10.48 | 10.41 | 10.41 | 10.35 | -0.57% | 97,823 |
| Mar 5, 2025 | 10.51 | 10.52 | 10.40 | 10.47 | 10.41 | 0.19% | 111,733 |
| Mar 4, 2025 | 10.57 | 10.60 | 10.42 | 10.45 | 10.39 | -0.76% | 112,662 |
| Mar 3, 2025 | 10.60 | 10.60 | 10.50 | 10.53 | 10.47 | -0.09% | 152,350 |
| Feb 28, 2025 | 10.53 | 10.56 | 10.52 | 10.54 | 10.48 | 0.09% | 119,503 |
| Feb 27, 2025 | 10.55 | 10.57 | 10.46 | 10.53 | 10.47 | -0.09% | 106,898 |
| Feb 26, 2025 | 10.56 | 10.58 | 10.51 | 10.54 | 10.48 | -0.09% | 70,695 |
| Feb 25, 2025 | 10.55 | 10.58 | 10.53 | 10.55 | 10.49 | 0.48% | 91,833 |
| Feb 24, 2025 | 10.51 | 10.55 | 10.47 | 10.50 | 10.44 | 0.10% | 117,008 |
| Feb 21, 2025 | 10.50 | 10.53 | 10.49 | 10.49 | 10.43 | -0.19% | 66,622 |
| Feb 20, 2025 | 10.51 | 10.52 | 10.48 | 10.51 | 10.45 | 0.19% | 164,050 |
| Feb 19, 2025 | 10.51 | 10.51 | 10.45 | 10.49 | 10.43 | 0.29% | 68,829 |
| Feb 18, 2025 | 10.50 | 10.50 | 10.44 | 10.46 | 10.40 | -0.29% | 141,412 |
| Feb 14, 2025 | 10.50 | 10.52 | 10.47 | 10.49 | 10.43 | - | 94,401 |
| Feb 13, 2025 | 10.54 | 10.54 | 10.41 | 10.49 | 10.37 | -0.29% | 166,696 |
| Feb 12, 2025 | 10.38 | 10.52 | 10.38 | 10.52 | 10.40 | -0.85% | 262,867 |
| Feb 11, 2025 | 10.60 | 10.64 | 10.56 | 10.61 | 10.49 | 0.19% | 95,320 |
| Feb 10, 2025 | 10.61 | 10.66 | 10.56 | 10.59 | 10.47 | 0.09% | 106,426 |
| Feb 7, 2025 | 10.62 | 10.63 | 10.50 | 10.58 | 10.46 | 0.19% | 169,972 |
| Feb 6, 2025 | 10.60 | 10.60 | 10.53 | 10.56 | 10.44 | -0.38% | 117,177 |
| Feb 5, 2025 | 10.59 | 10.60 | 10.53 | 10.60 | 10.48 | 0.57% | 213,200 |
| Feb 4, 2025 | 10.50 | 10.54 | 10.50 | 10.54 | 10.42 | 0.57% | 146,141 |
| Feb 3, 2025 | 10.50 | 10.54 | 10.42 | 10.48 | 10.36 | 0.48% | 309,474 |
| Jan 31, 2025 | 10.40 | 10.49 | 10.36 | 10.43 | 10.31 | 0.38% | 217,189 |
| Jan 30, 2025 | 10.41 | 10.41 | 10.34 | 10.39 | 10.27 | 0.19% | 144,228 |
| Jan 29, 2025 | 10.39 | 10.40 | 10.33 | 10.37 | 10.25 | - | 170,273 |
| Jan 28, 2025 | 10.44 | 10.44 | 10.35 | 10.37 | 10.25 | -0.67% | 90,379 |
| Jan 27, 2025 | 10.38 | 10.44 | 10.34 | 10.44 | 10.32 | 0.69% | 117,169 |
| Jan 24, 2025 | 10.35 | 10.43 | 10.32 | 10.37 | 10.25 | 0.08% | 150,363 |
| Jan 23, 2025 | 10.35 | 10.37 | 10.31 | 10.36 | 10.24 | -0.10% | 161,135 |
| Jan 22, 2025 | 10.41 | 10.41 | 10.35 | 10.37 | 10.25 | -0.10% | 126,515 |
| Jan 21, 2025 | 10.36 | 10.40 | 10.35 | 10.38 | 10.26 | 0.29% | 149,938 |
| Jan 17, 2025 | 10.31 | 10.37 | 10.30 | 10.35 | 10.23 | 0.78% | 132,990 |