Nuveen Dynamic Municipal Opportunities Fund (NDMO)
NYSE: NDMO · Real-Time Price · USD
9.99
0.00 (0.00%)
Jun 18, 2025, 4:00 PM - Market closed
NDMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 10.05 | 10.06 | 9.97 | 9.99 | 9.99 | -0.60% | 74,030 |
| Jun 17, 2025 | 10.05 | 10.05 | 9.96 | 10.05 | 10.05 | 0.50% | 82,793 |
| Jun 16, 2025 | 10.00 | 10.07 | 9.99 | 10.00 | 10.00 | -0.79% | 183,590 |
| Jun 13, 2025 | 10.19 | 10.20 | 10.03 | 10.08 | 10.08 | -1.85% | 121,817 |
| Jun 12, 2025 | 10.29 | 10.35 | 10.24 | 10.27 | 10.21 | 0.20% | 90,317 |
| Jun 11, 2025 | 10.21 | 10.29 | 10.16 | 10.25 | 10.19 | 0.69% | 204,643 |
| Jun 10, 2025 | 10.16 | 10.21 | 10.08 | 10.18 | 10.12 | 0.99% | 123,246 |
| Jun 9, 2025 | 10.13 | 10.17 | 10.06 | 10.08 | 10.02 | -0.49% | 107,390 |
| Jun 6, 2025 | 10.13 | 10.16 | 10.11 | 10.13 | 10.07 | - | 93,578 |
| Jun 5, 2025 | 10.13 | 10.13 | 10.07 | 10.13 | 10.07 | 0.40% | 91,449 |
| Jun 4, 2025 | 10.10 | 10.13 | 10.04 | 10.09 | 10.03 | 0.20% | 112,606 |
| Jun 3, 2025 | 10.11 | 10.14 | 10.02 | 10.07 | 10.01 | 0.10% | 88,924 |
| Jun 2, 2025 | 10.10 | 10.13 | 9.99 | 10.06 | 10.00 | -0.30% | 150,722 |
| May 30, 2025 | 10.06 | 10.09 | 10.05 | 10.09 | 10.03 | 0.60% | 127,027 |
| May 29, 2025 | 9.95 | 10.06 | 9.92 | 10.03 | 9.97 | 0.80% | 152,225 |
| May 28, 2025 | 10.01 | 10.01 | 9.85 | 9.95 | 9.89 | -0.30% | 150,796 |
| May 27, 2025 | 9.94 | 9.98 | 9.93 | 9.98 | 9.92 | 0.60% | 100,865 |
| May 23, 2025 | 9.91 | 9.93 | 9.84 | 9.92 | 9.86 | 0.61% | 90,482 |
| May 22, 2025 | 9.83 | 9.89 | 9.79 | 9.86 | 9.80 | 0.41% | 161,891 |
| May 21, 2025 | 10.00 | 10.02 | 9.77 | 9.82 | 9.76 | -2.19% | 189,811 |
| May 20, 2025 | 10.01 | 10.05 | 9.98 | 10.04 | 9.98 | 0.40% | 80,038 |
| May 19, 2025 | 9.99 | 10.18 | 9.99 | 10.00 | 9.94 | -0.79% | 120,672 |
| May 16, 2025 | 10.09 | 10.13 | 10.02 | 10.08 | 10.02 | 0.30% | 119,608 |
| May 15, 2025 | 10.04 | 10.10 | 10.01 | 10.05 | 9.99 | -0.10% | 158,144 |
| May 14, 2025 | 10.11 | 10.14 | 10.03 | 10.06 | 9.94 | -0.20% | 151,100 |
| May 13, 2025 | 10.12 | 10.12 | 10.03 | 10.08 | 9.96 | -0.59% | 115,753 |
| May 12, 2025 | 10.20 | 10.20 | 10.04 | 10.14 | 10.02 | 0.20% | 244,448 |
| May 9, 2025 | 10.12 | 10.15 | 10.08 | 10.12 | 10.00 | 0.50% | 117,490 |
| May 8, 2025 | 10.08 | 10.13 | 10.04 | 10.07 | 9.95 | 0.40% | 136,458 |
| May 7, 2025 | 10.04 | 10.17 | 10.03 | 10.03 | 9.91 | -0.10% | 211,438 |
| May 6, 2025 | 9.85 | 10.12 | 9.85 | 10.04 | 9.92 | 1.21% | 174,912 |
| May 5, 2025 | 9.95 | 9.98 | 9.91 | 9.92 | 9.80 | -0.20% | 176,801 |
| May 2, 2025 | 9.99 | 10.00 | 9.93 | 9.94 | 9.82 | -0.20% | 87,996 |
| May 1, 2025 | 10.00 | 10.07 | 9.90 | 9.96 | 9.84 | 0.50% | 165,160 |
| Apr 30, 2025 | 9.83 | 9.96 | 9.80 | 9.91 | 9.79 | 0.61% | 285,804 |
| Apr 29, 2025 | 9.82 | 9.86 | 9.79 | 9.85 | 9.73 | 0.72% | 142,419 |
| Apr 28, 2025 | 9.81 | 9.81 | 9.74 | 9.78 | 9.66 | -0.51% | 97,974 |
| Apr 25, 2025 | 9.82 | 9.85 | 9.77 | 9.83 | 9.71 | 0.72% | 231,045 |
| Apr 24, 2025 | 9.76 | 9.85 | 9.73 | 9.76 | 9.64 | - | 198,712 |
| Apr 23, 2025 | 9.57 | 9.81 | 9.51 | 9.76 | 9.64 | 3.39% | 633,411 |
| Apr 22, 2025 | 9.46 | 9.52 | 9.37 | 9.44 | 9.33 | 0.11% | 269,147 |
| Apr 21, 2025 | 9.55 | 9.59 | 9.41 | 9.43 | 9.32 | -1.46% | 218,330 |
| Apr 17, 2025 | 9.59 | 9.61 | 9.52 | 9.57 | 9.45 | 0.31% | 142,241 |
| Apr 16, 2025 | 9.64 | 9.65 | 9.51 | 9.54 | 9.42 | -0.63% | 210,650 |
| Apr 15, 2025 | 9.63 | 9.65 | 9.55 | 9.60 | 9.48 | -0.52% | 143,371 |
| Apr 14, 2025 | 9.61 | 9.75 | 9.59 | 9.65 | 9.47 | 1.15% | 212,039 |
| Apr 11, 2025 | 9.64 | 9.72 | 9.46 | 9.54 | 9.36 | -0.93% | 342,316 |
| Apr 10, 2025 | 9.67 | 9.76 | 9.55 | 9.63 | 9.45 | -1.03% | 199,183 |
| Apr 9, 2025 | 9.43 | 9.84 | 9.30 | 9.73 | 9.55 | 1.78% | 631,267 |
| Apr 8, 2025 | 9.87 | 10.07 | 9.46 | 9.56 | 9.38 | -2.15% | 489,944 |