Nuveen Dynamic Municipal Opportunities Fund (NDMO)
NYSE: NDMO · Real-Time Price · USD
10.42
-0.02 (-0.19%)
Sep 12, 2025, 4:00 PM EDT - Market closed
NDMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.46 | 10.48 | 10.37 | 10.42 | 10.42 | -0.19% | 237,161 |
| Sep 11, 2025 | 10.46 | 10.48 | 10.42 | 10.44 | 10.44 | 0.19% | 194,963 |
| Sep 10, 2025 | 10.40 | 10.45 | 10.35 | 10.42 | 10.42 | 0.48% | 282,463 |
| Sep 9, 2025 | 10.33 | 10.37 | 10.28 | 10.37 | 10.37 | 0.39% | 222,946 |
| Sep 8, 2025 | 10.25 | 10.33 | 10.15 | 10.33 | 10.33 | 1.47% | 170,681 |
| Sep 5, 2025 | 10.14 | 10.18 | 10.06 | 10.18 | 10.18 | 1.60% | 158,629 |
| Sep 4, 2025 | 10.03 | 10.07 | 9.95 | 10.02 | 10.02 | -0.10% | 218,877 |
| Sep 3, 2025 | 9.98 | 10.05 | 9.93 | 10.03 | 10.03 | 1.11% | 183,449 |
| Sep 2, 2025 | 9.96 | 9.96 | 9.85 | 9.92 | 9.92 | -0.60% | 253,362 |
| Aug 29, 2025 | 9.86 | 9.98 | 9.81 | 9.98 | 9.98 | 1.32% | 169,973 |
| Aug 28, 2025 | 9.90 | 9.90 | 9.76 | 9.85 | 9.85 | -0.20% | 162,259 |
| Aug 27, 2025 | 9.78 | 9.87 | 9.74 | 9.87 | 9.87 | 1.23% | 197,719 |
| Aug 26, 2025 | 9.79 | 9.80 | 9.72 | 9.75 | 9.75 | -0.41% | 126,549 |
| Aug 25, 2025 | 9.74 | 9.81 | 9.74 | 9.79 | 9.79 | 0.72% | 233,831 |
| Aug 22, 2025 | 9.65 | 9.76 | 9.61 | 9.72 | 9.72 | 1.25% | 183,968 |
| Aug 21, 2025 | 9.62 | 9.65 | 9.57 | 9.60 | 9.60 | - | 154,671 |
| Aug 20, 2025 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | -1.03% | 176,914 |
| Aug 19, 2025 | 9.74 | 9.75 | 9.65 | 9.70 | 9.70 | - | 100,437 |
| Aug 18, 2025 | 9.73 | 9.77 | 9.68 | 9.70 | 9.70 | -0.31% | 177,154 |
| Aug 15, 2025 | 9.76 | 9.81 | 9.71 | 9.73 | 9.73 | -0.71% | 168,989 |
| Aug 14, 2025 | 9.80 | 9.84 | 9.75 | 9.80 | 9.74 | -0.10% | 247,490 |
| Aug 13, 2025 | 9.78 | 9.84 | 9.77 | 9.81 | 9.75 | 0.51% | 234,374 |
| Aug 12, 2025 | 9.78 | 9.80 | 9.73 | 9.76 | 9.70 | -0.10% | 242,880 |
| Aug 11, 2025 | 9.80 | 9.83 | 9.76 | 9.77 | 9.71 | -0.31% | 156,572 |
| Aug 8, 2025 | 9.85 | 9.86 | 9.76 | 9.80 | 9.74 | - | 173,649 |
| Aug 7, 2025 | 9.88 | 9.89 | 9.79 | 9.80 | 9.74 | -0.51% | 169,854 |
| Aug 6, 2025 | 9.82 | 9.92 | 9.80 | 9.85 | 9.79 | 0.31% | 229,978 |
| Aug 5, 2025 | 9.88 | 9.91 | 9.79 | 9.82 | 9.76 | -0.30% | 237,387 |
| Aug 4, 2025 | 9.95 | 9.95 | 9.78 | 9.85 | 9.79 | -0.51% | 161,969 |
| Aug 1, 2025 | 9.88 | 9.90 | 9.86 | 9.90 | 9.84 | 0.92% | 148,312 |
| Jul 31, 2025 | 9.73 | 9.82 | 9.73 | 9.81 | 9.75 | 0.93% | 178,669 |
| Jul 30, 2025 | 9.82 | 9.84 | 9.70 | 9.72 | 9.66 | -0.72% | 119,344 |
| Jul 29, 2025 | 9.79 | 9.80 | 9.73 | 9.79 | 9.73 | 0.41% | 170,584 |
| Jul 28, 2025 | 9.75 | 9.77 | 9.71 | 9.75 | 9.69 | - | 193,834 |
| Jul 25, 2025 | 9.81 | 9.82 | 9.68 | 9.75 | 9.69 | -0.10% | 432,767 |
| Jul 24, 2025 | 9.73 | 9.82 | 9.72 | 9.76 | 9.70 | -0.10% | 144,968 |
| Jul 23, 2025 | 9.92 | 9.94 | 9.73 | 9.77 | 9.71 | -1.51% | 465,140 |
| Jul 22, 2025 | 9.96 | 9.98 | 9.86 | 9.92 | 9.86 | -0.20% | 87,781 |
| Jul 21, 2025 | 9.95 | 9.98 | 9.88 | 9.94 | 9.88 | 0.71% | 95,255 |
| Jul 18, 2025 | 9.95 | 9.98 | 9.85 | 9.87 | 9.81 | -0.80% | 103,196 |
| Jul 17, 2025 | 10.00 | 10.00 | 9.93 | 9.95 | 9.89 | -0.50% | 124,960 |
| Jul 16, 2025 | 10.06 | 10.07 | 9.94 | 10.00 | 9.94 | -0.60% | 93,602 |
| Jul 15, 2025 | 10.13 | 10.19 | 10.03 | 10.06 | 10.00 | -0.79% | 87,209 |
| Jul 14, 2025 | 10.11 | 10.19 | 10.09 | 10.14 | 10.01 | 0.20% | 110,657 |
| Jul 11, 2025 | 10.12 | 10.15 | 10.07 | 10.12 | 9.99 | -0.20% | 94,473 |
| Jul 10, 2025 | 10.12 | 10.14 | 10.06 | 10.14 | 10.01 | 0.80% | 149,841 |
| Jul 9, 2025 | 10.17 | 10.20 | 10.06 | 10.06 | 9.94 | -0.59% | 131,780 |
| Jul 8, 2025 | 10.14 | 10.16 | 10.07 | 10.12 | 9.99 | -0.20% | 100,399 |
| Jul 7, 2025 | 10.24 | 10.24 | 10.08 | 10.14 | 10.01 | -0.59% | 177,120 |
| Jul 3, 2025 | 10.24 | 10.28 | 10.18 | 10.20 | 10.07 | -0.10% | 100,068 |