Nuveen Dynamic Municipal Opportunities Fund (NDMO)
NYSE: NDMO · Real-Time Price · USD
9.77
+0.01 (0.10%)
Apr 25, 2025, 4:00 PM EDT - Market closed
NDMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 9.82 | 9.85 | 9.77 | 9.83 | 9.83 | 0.72% | 231,045 |
| Apr 24, 2025 | 9.76 | 9.85 | 9.73 | 9.76 | 9.76 | - | 198,712 |
| Apr 23, 2025 | 9.57 | 9.81 | 9.51 | 9.76 | 9.76 | 3.39% | 633,411 |
| Apr 22, 2025 | 9.46 | 9.52 | 9.37 | 9.44 | 9.44 | 0.11% | 269,147 |
| Apr 21, 2025 | 9.55 | 9.59 | 9.41 | 9.43 | 9.43 | -1.46% | 218,330 |
| Apr 17, 2025 | 9.59 | 9.61 | 9.52 | 9.57 | 9.57 | 0.31% | 142,241 |
| Apr 16, 2025 | 9.64 | 9.65 | 9.51 | 9.54 | 9.54 | -0.63% | 210,650 |
| Apr 15, 2025 | 9.63 | 9.65 | 9.55 | 9.60 | 9.60 | -0.52% | 143,371 |
| Apr 14, 2025 | 9.61 | 9.75 | 9.59 | 9.65 | 9.59 | 1.15% | 212,039 |
| Apr 11, 2025 | 9.64 | 9.72 | 9.46 | 9.54 | 9.48 | -0.93% | 342,316 |
| Apr 10, 2025 | 9.67 | 9.76 | 9.55 | 9.63 | 9.57 | -1.03% | 199,183 |
| Apr 9, 2025 | 9.43 | 9.84 | 9.30 | 9.73 | 9.67 | 1.78% | 631,267 |
| Apr 8, 2025 | 9.87 | 10.07 | 9.46 | 9.56 | 9.50 | -2.15% | 489,944 |
| Apr 7, 2025 | 10.03 | 10.07 | 9.74 | 9.77 | 9.71 | -3.55% | 278,580 |
| Apr 4, 2025 | 10.28 | 10.29 | 10.09 | 10.13 | 10.07 | -1.17% | 234,426 |
| Apr 3, 2025 | 10.27 | 10.32 | 10.24 | 10.25 | 10.18 | -0.39% | 189,059 |
| Apr 2, 2025 | 10.28 | 10.32 | 10.25 | 10.29 | 10.22 | 0.10% | 125,699 |
| Apr 1, 2025 | 10.26 | 10.32 | 10.22 | 10.28 | 10.21 | 0.19% | 135,671 |
| Mar 31, 2025 | 10.27 | 10.27 | 10.15 | 10.26 | 10.19 | 0.69% | 156,177 |
| Mar 28, 2025 | 10.16 | 10.26 | 10.16 | 10.19 | 10.13 | 0.20% | 103,298 |
| Mar 27, 2025 | 10.15 | 10.20 | 10.07 | 10.17 | 10.11 | 0.20% | 136,380 |
| Mar 26, 2025 | 10.24 | 10.24 | 10.15 | 10.15 | 10.09 | -1.07% | 76,883 |
| Mar 25, 2025 | 10.29 | 10.29 | 10.21 | 10.26 | 10.19 | -0.10% | 110,000 |
| Mar 24, 2025 | 10.25 | 10.35 | 10.23 | 10.27 | 10.20 | -0.10% | 117,199 |
| Mar 21, 2025 | 10.29 | 10.31 | 10.22 | 10.28 | 10.21 | 0.29% | 127,697 |
| Mar 20, 2025 | 10.23 | 10.29 | 10.21 | 10.25 | 10.18 | 0.49% | 129,756 |
| Mar 19, 2025 | 10.22 | 10.25 | 10.13 | 10.20 | 10.14 | -0.29% | 222,268 |
| Mar 18, 2025 | 10.25 | 10.25 | 10.20 | 10.23 | 10.16 | - | 88,904 |
| Mar 17, 2025 | 10.33 | 10.37 | 10.19 | 10.23 | 10.16 | -0.87% | 164,314 |
| Mar 14, 2025 | 10.35 | 10.35 | 10.29 | 10.32 | 10.25 | -0.67% | 73,638 |
| Mar 13, 2025 | 10.40 | 10.41 | 10.36 | 10.39 | 10.26 | - | 91,800 |
| Mar 12, 2025 | 10.43 | 10.45 | 10.38 | 10.39 | 10.26 | -0.29% | 102,402 |
| Mar 11, 2025 | 10.51 | 10.51 | 10.39 | 10.42 | 10.29 | -0.57% | 133,442 |
| Mar 10, 2025 | 10.50 | 10.52 | 10.43 | 10.48 | 10.35 | 0.29% | 107,493 |
| Mar 7, 2025 | 10.47 | 10.47 | 10.41 | 10.45 | 10.32 | 0.38% | 65,172 |
| Mar 6, 2025 | 10.41 | 10.48 | 10.41 | 10.41 | 10.28 | -0.57% | 97,823 |
| Mar 5, 2025 | 10.51 | 10.52 | 10.40 | 10.47 | 10.34 | 0.19% | 111,733 |
| Mar 4, 2025 | 10.57 | 10.60 | 10.42 | 10.45 | 10.32 | -0.76% | 112,662 |
| Mar 3, 2025 | 10.60 | 10.60 | 10.50 | 10.53 | 10.40 | -0.09% | 152,350 |
| Feb 28, 2025 | 10.53 | 10.56 | 10.52 | 10.54 | 10.41 | 0.09% | 119,503 |
| Feb 27, 2025 | 10.55 | 10.57 | 10.46 | 10.53 | 10.40 | -0.09% | 106,898 |
| Feb 26, 2025 | 10.56 | 10.58 | 10.51 | 10.54 | 10.41 | -0.09% | 70,695 |
| Feb 25, 2025 | 10.55 | 10.58 | 10.53 | 10.55 | 10.42 | 0.48% | 91,833 |
| Feb 24, 2025 | 10.51 | 10.55 | 10.47 | 10.50 | 10.37 | 0.10% | 117,008 |
| Feb 21, 2025 | 10.50 | 10.53 | 10.49 | 10.49 | 10.36 | -0.19% | 66,622 |
| Feb 20, 2025 | 10.51 | 10.52 | 10.48 | 10.51 | 10.38 | 0.19% | 164,050 |
| Feb 19, 2025 | 10.51 | 10.51 | 10.45 | 10.49 | 10.36 | 0.29% | 68,829 |
| Feb 18, 2025 | 10.50 | 10.50 | 10.44 | 10.46 | 10.33 | -0.29% | 141,412 |
| Feb 14, 2025 | 10.50 | 10.52 | 10.47 | 10.49 | 10.36 | - | 94,401 |
| Feb 13, 2025 | 10.54 | 10.54 | 10.41 | 10.49 | 10.30 | -0.29% | 166,696 |