Nuveen Municipal Credit Opportunities Fund (NMCO)
NYSE: NMCO · Real-Time Price · USD
10.70
+0.03 (0.28%)
Mar 31, 2025, 4:00 PM EDT - Market closed
NMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 10.63 | 10.70 | 10.57 | 10.69 | - | 0.19% | 358,657 |
| Mar 28, 2025 | 10.67 | 10.69 | 10.63 | 10.67 | 10.67 | 0.09% | 125,661 |
| Mar 27, 2025 | 10.66 | 10.69 | 10.62 | 10.66 | 10.66 | -0.19% | 87,774 |
| Mar 26, 2025 | 10.75 | 10.77 | 10.66 | 10.68 | 10.68 | -1.20% | 134,623 |
| Mar 25, 2025 | 10.86 | 10.94 | 10.78 | 10.81 | 10.81 | -0.64% | 125,451 |
| Mar 24, 2025 | 10.89 | 10.94 | 10.80 | 10.88 | 10.88 | 0.09% | 83,854 |
| Mar 21, 2025 | 10.86 | 10.94 | 10.85 | 10.87 | 10.87 | 0.46% | 62,746 |
| Mar 20, 2025 | 10.77 | 10.85 | 10.77 | 10.82 | 10.82 | 0.46% | 96,897 |
| Mar 19, 2025 | 10.79 | 10.85 | 10.68 | 10.77 | 10.77 | -0.46% | 222,615 |
| Mar 18, 2025 | 10.90 | 10.90 | 10.77 | 10.82 | 10.82 | -0.46% | 83,947 |
| Mar 17, 2025 | 10.96 | 10.96 | 10.85 | 10.87 | 10.87 | -0.46% | 91,753 |
| Mar 14, 2025 | 10.95 | 11.00 | 10.86 | 10.92 | 10.92 | -1.18% | 64,548 |
| Mar 13, 2025 | 10.92 | 11.08 | 10.90 | 11.05 | 10.98 | 0.91% | 132,725 |
| Mar 12, 2025 | 11.02 | 11.05 | 10.91 | 10.95 | 10.88 | -0.73% | 115,416 |
| Mar 11, 2025 | 11.05 | 11.10 | 11.02 | 11.03 | 10.96 | -0.36% | 74,148 |
| Mar 10, 2025 | 11.10 | 11.15 | 11.05 | 11.07 | 11.00 | -0.18% | 125,910 |
| Mar 7, 2025 | 11.15 | 11.15 | 11.05 | 11.09 | 11.02 | - | 102,875 |
| Mar 6, 2025 | 11.16 | 11.19 | 11.09 | 11.09 | 11.02 | -0.98% | 53,127 |
| Mar 5, 2025 | 11.20 | 11.27 | 11.05 | 11.20 | 11.13 | 0.27% | 194,822 |
| Mar 4, 2025 | 11.27 | 11.30 | 11.10 | 11.17 | 11.10 | -0.53% | 117,945 |
| Mar 3, 2025 | 11.26 | 11.32 | 11.20 | 11.23 | 11.16 | -0.09% | 219,179 |
| Feb 28, 2025 | 11.17 | 11.26 | 11.13 | 11.24 | 11.17 | 0.63% | 109,866 |
| Feb 27, 2025 | 11.22 | 11.28 | 11.06 | 11.17 | 11.10 | -0.36% | 122,229 |
| Feb 26, 2025 | 11.18 | 11.27 | 11.18 | 11.21 | 11.14 | 0.29% | 151,940 |
| Feb 25, 2025 | 11.15 | 11.18 | 11.14 | 11.18 | 11.11 | 0.79% | 88,629 |
| Feb 24, 2025 | 11.12 | 11.20 | 11.07 | 11.09 | 11.02 | -0.18% | 70,583 |
| Feb 21, 2025 | 11.11 | 11.13 | 11.04 | 11.11 | 11.04 | 0.27% | 85,176 |
| Feb 20, 2025 | 11.10 | 11.12 | 11.03 | 11.08 | 11.01 | -0.09% | 120,470 |
| Feb 19, 2025 | 11.18 | 11.18 | 11.00 | 11.09 | 11.02 | -0.54% | 292,466 |
| Feb 18, 2025 | 11.15 | 11.20 | 11.09 | 11.15 | 11.08 | -0.18% | 99,731 |
| Feb 14, 2025 | 11.16 | 11.24 | 11.09 | 11.17 | 11.10 | 0.18% | 101,585 |
| Feb 13, 2025 | 11.06 | 11.19 | 11.05 | 11.15 | 11.01 | 0.90% | 168,812 |
| Feb 12, 2025 | 11.00 | 11.12 | 10.96 | 11.05 | 10.91 | -1.34% | 210,911 |
| Feb 11, 2025 | 11.19 | 11.23 | 11.16 | 11.20 | 11.06 | 0.09% | 125,932 |
| Feb 10, 2025 | 11.21 | 11.24 | 11.18 | 11.19 | 11.05 | - | 89,804 |
| Feb 7, 2025 | 11.23 | 11.23 | 11.11 | 11.19 | 11.05 | -0.18% | 102,995 |
| Feb 6, 2025 | 11.21 | 11.23 | 11.13 | 11.21 | 11.07 | 0.45% | 134,855 |
| Feb 5, 2025 | 11.18 | 11.21 | 11.14 | 11.16 | 11.02 | 0.27% | 157,104 |
| Feb 4, 2025 | 11.08 | 11.14 | 11.04 | 11.13 | 10.99 | 0.63% | 238,632 |
| Feb 3, 2025 | 11.04 | 11.12 | 11.00 | 11.06 | 10.92 | 0.45% | 155,202 |
| Jan 31, 2025 | 10.96 | 11.02 | 10.95 | 11.01 | 10.88 | 0.09% | 161,969 |
| Jan 30, 2025 | 10.98 | 11.02 | 10.92 | 11.00 | 10.87 | 0.82% | 112,248 |
| Jan 29, 2025 | 10.96 | 10.96 | 10.87 | 10.91 | 10.78 | -0.09% | 104,599 |
| Jan 28, 2025 | 10.91 | 10.94 | 10.83 | 10.92 | 10.79 | 0.09% | 69,074 |
| Jan 27, 2025 | 10.80 | 10.98 | 10.76 | 10.91 | 10.78 | 0.83% | 125,505 |
| Jan 24, 2025 | 10.82 | 10.88 | 10.69 | 10.82 | 10.69 | 0.28% | 141,747 |
| Jan 23, 2025 | 10.81 | 10.86 | 10.73 | 10.79 | 10.66 | -0.55% | 180,031 |
| Jan 22, 2025 | 10.80 | 10.89 | 10.73 | 10.85 | 10.72 | 0.18% | 145,812 |
| Jan 21, 2025 | 10.81 | 10.89 | 10.76 | 10.83 | 10.70 | 0.37% | 112,656 |
| Jan 17, 2025 | 10.79 | 10.82 | 10.75 | 10.79 | 10.66 | 0.37% | 56,773 |