Nuveen Missouri Quality Municipal Income Fund (NOM)
NYSE: NOM · Real-Time Price · USD
10.57
-0.02 (-0.17%)
At close: Jun 12, 2025, 4:00 PM
10.57
0.00 (0.00%)
After-hours: Jun 12, 2025, 7:00 PM EDT
NOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 33 |
| Jun 10, 2025 | 10.61 | 10.61 | 10.59 | 10.59 | 10.59 | -0.40% | 2,709 |
| Jun 9, 2025 | 10.62 | 10.63 | 10.62 | 10.63 | 10.63 | -1.39% | 845 |
| Jun 6, 2025 | 10.61 | 10.78 | 10.61 | 10.78 | 10.78 | 0.28% | 251 |
| Jun 5, 2025 | 10.67 | 10.89 | 10.60 | 10.75 | 10.75 | 3.15% | 7,593 |
| Jun 4, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 9 |
| Jun 3, 2025 | 10.65 | 10.65 | 10.40 | 10.42 | 10.42 | -0.84% | 3,254 |
| Jun 2, 2025 | 10.50 | 10.65 | 10.50 | 10.51 | 10.51 | -1.57% | 8,273 |
| May 30, 2025 | 10.52 | 10.69 | 10.52 | 10.68 | 10.68 | 0.93% | 3,544 |
| May 29, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 4 |
| May 28, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.47% | 901 |
| May 27, 2025 | 10.73 | 10.79 | 10.63 | 10.63 | 10.63 | -0.75% | 7,339 |
| May 23, 2025 | 10.55 | 10.71 | 10.34 | 10.71 | 10.71 | -0.65% | 2,882 |
| May 22, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.94% | 276 |
| May 21, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 80 |
| May 20, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -1.84% | 296 |
| May 19, 2025 | 10.40 | 10.88 | 10.40 | 10.88 | 10.88 | 3.62% | 732 |
| May 16, 2025 | 10.77 | 10.77 | 10.45 | 10.50 | 10.50 | -1.87% | 703 |
| May 15, 2025 | 10.71 | 10.90 | 10.70 | 10.70 | 10.70 | 1.13% | 5,251 |
| May 14, 2025 | 10.42 | 10.71 | 10.35 | 10.58 | 10.51 | -1.40% | 4,681 |
| May 13, 2025 | 10.40 | 10.85 | 10.18 | 10.73 | 10.66 | -0.19% | 14,622 |
| May 12, 2025 | 10.75 | 10.99 | 10.75 | 10.75 | 10.68 | -2.27% | 7,774 |
| May 9, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.93 | - | 27 |
| May 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.93 | 1.62% | 564 |
| May 7, 2025 | 10.80 | 10.99 | 10.50 | 10.83 | 10.76 | -0.23% | 13,038 |
| May 6, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.78 | 4.13% | 104 |
| May 5, 2025 | 10.33 | 10.94 | 10.19 | 10.42 | 10.36 | 0.87% | 2,146 |
| May 2, 2025 | 10.70 | 10.70 | 10.33 | 10.33 | 10.27 | -3.28% | 4,054 |
| May 1, 2025 | 10.29 | 10.68 | 10.13 | 10.68 | 10.61 | 4.71% | 4,598 |
| Apr 30, 2025 | 10.08 | 10.20 | 10.08 | 10.20 | 10.14 | 1.29% | 5,231 |
| Apr 29, 2025 | 10.05 | 10.07 | 9.95 | 10.07 | 10.01 | 0.40% | 14,032 |
| Apr 28, 2025 | 10.05 | 10.05 | 9.94 | 10.03 | 9.97 | 0.20% | 1,759 |
| Apr 25, 2025 | 9.93 | 10.02 | 9.92 | 10.01 | 9.95 | 1.01% | 1,728 |
| Apr 24, 2025 | 9.88 | 9.92 | 9.88 | 9.91 | 9.85 | 0.60% | 1,690 |
| Apr 23, 2025 | 9.99 | 9.99 | 9.85 | 9.85 | 9.79 | 1.04% | 2,189 |
| Apr 22, 2025 | 9.83 | 9.83 | 9.75 | 9.75 | 9.69 | 1.25% | 8,216 |
| Apr 21, 2025 | 9.90 | 9.90 | 9.63 | 9.63 | 9.57 | -1.58% | 3,671 |
| Apr 17, 2025 | 9.94 | 9.94 | 9.73 | 9.79 | 9.72 | 0.05% | 4,494 |
| Apr 16, 2025 | 9.77 | 9.96 | 9.75 | 9.78 | 9.72 | 0.20% | 5,446 |
| Apr 15, 2025 | 9.77 | 9.82 | 9.70 | 9.76 | 9.70 | -0.91% | 3,051 |
| Apr 14, 2025 | 9.86 | 9.91 | 9.81 | 9.85 | 9.72 | 0.10% | 7,008 |
| Apr 11, 2025 | 9.97 | 10.01 | 9.80 | 9.84 | 9.71 | -1.50% | 10,480 |
| Apr 10, 2025 | 9.92 | 10.02 | 9.90 | 9.99 | 9.86 | -0.99% | 4,998 |
| Apr 9, 2025 | 9.91 | 10.12 | 9.76 | 10.09 | 9.96 | 1.82% | 12,316 |
| Apr 8, 2025 | 10.25 | 10.25 | 9.91 | 9.91 | 9.78 | -4.25% | 5,037 |
| Apr 7, 2025 | 10.42 | 10.42 | 10.35 | 10.35 | 10.21 | 0.16% | 655 |
| Apr 4, 2025 | 10.43 | 10.43 | 10.26 | 10.33 | 10.20 | -0.83% | 10,769 |
| Apr 3, 2025 | 10.49 | 10.52 | 10.42 | 10.42 | 10.28 | -0.38% | 3,744 |
| Apr 2, 2025 | 10.44 | 10.47 | 10.36 | 10.46 | 10.32 | 0.38% | 6,276 |
| Apr 1, 2025 | 10.44 | 10.44 | 10.36 | 10.42 | 10.28 | 0.68% | 7,488 |