Nuveen Dynamic Municipal Opportunities Fund (NDMO)
NYSE: NDMO · Real-Time Price · USD
10.49
-0.02 (-0.19%)
Oct 9, 2025, 4:00 PM EDT - Market closed
NDMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 10.52 | 10.60 | 10.43 | 10.49 | - | -0.19% | 165,412 |
| Oct 8, 2025 | 10.44 | 10.55 | 10.44 | 10.51 | 10.51 | 0.96% | 159,725 |
| Oct 7, 2025 | 10.44 | 10.48 | 10.36 | 10.41 | 10.41 | -0.10% | 130,289 |
| Oct 6, 2025 | 10.43 | 10.44 | 10.36 | 10.42 | 10.42 | -0.10% | 94,677 |
| Oct 3, 2025 | 10.46 | 10.46 | 10.31 | 10.43 | 10.43 | -0.29% | 192,414 |
| Oct 2, 2025 | 10.49 | 10.50 | 10.41 | 10.46 | 10.46 | -0.19% | 123,818 |
| Oct 1, 2025 | 10.42 | 10.48 | 10.35 | 10.48 | 10.48 | 0.87% | 215,390 |
| Sep 30, 2025 | 10.35 | 10.46 | 10.34 | 10.39 | 10.39 | 0.10% | 178,546 |
| Sep 29, 2025 | 10.40 | 10.40 | 10.28 | 10.38 | 10.38 | -0.19% | 193,471 |
| Sep 26, 2025 | 10.45 | 10.48 | 10.37 | 10.40 | 10.40 | -0.29% | 220,275 |
| Sep 25, 2025 | 10.45 | 10.46 | 10.38 | 10.43 | 10.43 | - | 136,177 |
| Sep 24, 2025 | 10.49 | 10.52 | 10.38 | 10.43 | 10.43 | -0.67% | 132,378 |
| Sep 23, 2025 | 10.46 | 10.50 | 10.44 | 10.50 | 10.50 | 0.77% | 254,610 |
| Sep 22, 2025 | 10.45 | 10.49 | 10.40 | 10.42 | 10.42 | - | 142,124 |
| Sep 19, 2025 | 10.48 | 10.49 | 10.40 | 10.42 | 10.42 | -0.57% | 119,818 |
| Sep 18, 2025 | 10.38 | 10.48 | 10.36 | 10.48 | 10.48 | 1.06% | 215,976 |
| Sep 17, 2025 | 10.48 | 10.48 | 10.28 | 10.37 | 10.37 | -0.48% | 224,225 |
| Sep 16, 2025 | 10.47 | 10.47 | 10.37 | 10.42 | 10.42 | 0.10% | 163,484 |
| Sep 15, 2025 | 10.38 | 10.46 | 10.36 | 10.41 | 10.41 | -0.10% | 175,800 |
| Sep 12, 2025 | 10.46 | 10.48 | 10.37 | 10.42 | 10.36 | -0.19% | 237,161 |
| Sep 11, 2025 | 10.46 | 10.48 | 10.42 | 10.44 | 10.38 | 0.19% | 194,963 |
| Sep 10, 2025 | 10.40 | 10.45 | 10.35 | 10.42 | 10.36 | 0.48% | 282,463 |
| Sep 9, 2025 | 10.33 | 10.37 | 10.28 | 10.37 | 10.31 | 0.39% | 222,946 |
| Sep 8, 2025 | 10.25 | 10.33 | 10.15 | 10.33 | 10.27 | 1.47% | 170,681 |
| Sep 5, 2025 | 10.14 | 10.18 | 10.06 | 10.18 | 10.12 | 1.60% | 158,629 |
| Sep 4, 2025 | 10.03 | 10.07 | 9.95 | 10.02 | 9.96 | -0.10% | 218,877 |
| Sep 3, 2025 | 9.98 | 10.05 | 9.93 | 10.03 | 9.97 | 1.11% | 183,449 |
| Sep 2, 2025 | 9.96 | 9.96 | 9.85 | 9.92 | 9.86 | -0.60% | 253,362 |
| Aug 29, 2025 | 9.86 | 9.98 | 9.81 | 9.98 | 9.92 | 1.32% | 169,973 |
| Aug 28, 2025 | 9.90 | 9.90 | 9.76 | 9.85 | 9.79 | -0.20% | 162,259 |
| Aug 27, 2025 | 9.78 | 9.87 | 9.74 | 9.87 | 9.81 | 1.23% | 197,719 |
| Aug 26, 2025 | 9.79 | 9.80 | 9.72 | 9.75 | 9.69 | -0.41% | 126,549 |
| Aug 25, 2025 | 9.74 | 9.81 | 9.74 | 9.79 | 9.73 | 0.72% | 233,831 |
| Aug 22, 2025 | 9.65 | 9.76 | 9.61 | 9.72 | 9.66 | 1.25% | 183,968 |
| Aug 21, 2025 | 9.62 | 9.65 | 9.57 | 9.60 | 9.54 | - | 154,671 |
| Aug 20, 2025 | 9.70 | 9.70 | 9.60 | 9.60 | 9.54 | -1.03% | 176,914 |
| Aug 19, 2025 | 9.74 | 9.75 | 9.65 | 9.70 | 9.64 | - | 100,437 |
| Aug 18, 2025 | 9.73 | 9.77 | 9.68 | 9.70 | 9.64 | -0.31% | 177,154 |
| Aug 15, 2025 | 9.76 | 9.81 | 9.71 | 9.73 | 9.67 | -0.71% | 168,989 |
| Aug 14, 2025 | 9.80 | 9.84 | 9.75 | 9.80 | 9.68 | -0.10% | 247,490 |
| Aug 13, 2025 | 9.78 | 9.84 | 9.77 | 9.81 | 9.69 | 0.51% | 234,374 |
| Aug 12, 2025 | 9.78 | 9.80 | 9.73 | 9.76 | 9.64 | -0.10% | 242,880 |
| Aug 11, 2025 | 9.80 | 9.83 | 9.76 | 9.77 | 9.65 | -0.31% | 156,572 |
| Aug 8, 2025 | 9.85 | 9.86 | 9.76 | 9.80 | 9.68 | - | 173,649 |
| Aug 7, 2025 | 9.88 | 9.89 | 9.79 | 9.80 | 9.68 | -0.51% | 169,854 |
| Aug 6, 2025 | 9.82 | 9.92 | 9.80 | 9.85 | 9.73 | 0.31% | 229,978 |
| Aug 5, 2025 | 9.88 | 9.91 | 9.79 | 9.82 | 9.70 | -0.30% | 237,387 |
| Aug 4, 2025 | 9.95 | 9.95 | 9.78 | 9.85 | 9.73 | -0.51% | 161,969 |
| Aug 1, 2025 | 9.88 | 9.90 | 9.86 | 9.90 | 9.78 | 0.92% | 148,312 |
| Jul 31, 2025 | 9.73 | 9.82 | 9.73 | 9.81 | 9.69 | 0.93% | 178,669 |