Nuveen Missouri Quality Municipal Income Fund (NOM)
NYSE: NOM · Real-Time Price · USD
10.80
-0.08 (-0.69%)
Oct 17, 2025, 4:00 PM EDT - Market closed
NOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 11.01 | 11.05 | 10.80 | 10.81 | 10.81 | -0.69% | 2,749 |
| Oct 16, 2025 | 11.00 | 11.07 | 10.88 | 10.88 | 10.88 | 0.18% | 4,265 |
| Oct 15, 2025 | 11.09 | 11.22 | 10.75 | 10.86 | 10.86 | -0.28% | 8,475 |
| Oct 14, 2025 | 11.05 | 11.05 | 10.89 | 10.89 | 10.83 | -0.37% | 2,833 |
| Oct 13, 2025 | 11.17 | 11.18 | 10.70 | 10.93 | 10.87 | -0.86% | 14,030 |
| Oct 10, 2025 | 11.11 | 11.11 | 11.00 | 11.03 | 10.96 | 0.23% | 4,251 |
| Oct 9, 2025 | 10.97 | 11.08 | 10.84 | 11.00 | 10.94 | 0.46% | 14,119 |
| Oct 8, 2025 | 11.02 | 11.02 | 10.95 | 10.95 | 10.89 | -0.45% | 735 |
| Oct 7, 2025 | 10.95 | 11.04 | 10.95 | 11.00 | 10.94 | -0.36% | 5,440 |
| Oct 6, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 10.98 | 0.55% | 540 |
| Oct 3, 2025 | 11.05 | 11.05 | 10.90 | 10.98 | 10.92 | -0.63% | 10,231 |
| Oct 2, 2025 | 11.05 | 11.05 | 11.00 | 11.05 | 10.99 | 0.64% | 4,063 |
| Oct 1, 2025 | 11.11 | 11.19 | 10.90 | 10.98 | 10.92 | -0.18% | 9,093 |
| Sep 30, 2025 | 10.94 | 11.00 | 10.94 | 11.00 | 10.94 | -0.31% | 1,228 |
| Sep 29, 2025 | 10.98 | 11.03 | 10.95 | 11.03 | 10.97 | 0.68% | 881 |
| Sep 26, 2025 | 11.00 | 11.32 | 10.86 | 10.96 | 10.90 | 0.09% | 5,393 |
| Sep 25, 2025 | 10.99 | 10.99 | 10.95 | 10.95 | 10.89 | -0.67% | 1,085 |
| Sep 24, 2025 | 11.13 | 11.22 | 10.87 | 11.02 | 10.96 | -0.60% | 12,545 |
| Sep 23, 2025 | 11.15 | 11.16 | 10.87 | 11.09 | 11.03 | -0.54% | 21,585 |
| Sep 22, 2025 | 11.10 | 11.16 | 10.94 | 11.15 | 11.09 | -0.06% | 6,431 |
| Sep 19, 2025 | 11.32 | 11.32 | 11.16 | 11.16 | 11.09 | -1.27% | 1,146 |
| Sep 18, 2025 | 11.30 | 11.30 | 11.29 | 11.30 | 11.24 | -0.09% | 5,601 |
| Sep 17, 2025 | 11.25 | 11.31 | 11.16 | 11.31 | 11.25 | 0.98% | 1,320 |
| Sep 16, 2025 | 10.93 | 11.22 | 10.88 | 11.20 | 11.14 | -0.18% | 14,617 |
| Sep 15, 2025 | 11.28 | 11.29 | 11.03 | 11.22 | 11.16 | -0.09% | 4,989 |
| Sep 12, 2025 | 11.21 | 11.25 | 11.18 | 11.23 | 11.11 | -0.27% | 6,141 |
| Sep 11, 2025 | 11.15 | 11.26 | 11.12 | 11.26 | 11.14 | 0.99% | 4,260 |
| Sep 10, 2025 | 11.08 | 11.25 | 11.00 | 11.15 | 11.03 | 0.45% | 31,530 |
| Sep 9, 2025 | 11.05 | 11.10 | 10.84 | 11.10 | 10.98 | 0.08% | 14,049 |
| Sep 8, 2025 | 10.96 | 11.10 | 10.91 | 11.09 | 10.97 | 1.68% | 16,402 |
| Sep 5, 2025 | 11.00 | 11.01 | 10.85 | 10.91 | 10.79 | -1.27% | 4,175 |
| Sep 4, 2025 | 10.87 | 11.05 | 10.87 | 11.05 | 10.93 | 2.11% | 1,910 |
| Sep 3, 2025 | 10.83 | 11.05 | 10.80 | 10.82 | 10.70 | -0.92% | 4,686 |
| Sep 2, 2025 | 11.08 | 11.14 | 10.87 | 10.92 | 10.80 | -0.59% | 3,565 |
| Aug 29, 2025 | 10.89 | 11.09 | 10.86 | 10.99 | 10.86 | 1.15% | 5,133 |
| Aug 28, 2025 | 10.98 | 11.05 | 10.86 | 10.86 | 10.74 | -1.59% | 10,499 |
| Aug 27, 2025 | 10.89 | 11.12 | 10.87 | 11.04 | 10.91 | 1.47% | 15,259 |
| Aug 26, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.76 | -0.68% | 1,420 |
| Aug 25, 2025 | 10.99 | 11.09 | 10.85 | 10.95 | 10.83 | -0.36% | 12,306 |
| Aug 22, 2025 | 10.94 | 11.02 | 10.91 | 10.99 | 10.87 | 1.76% | 2,986 |
| Aug 21, 2025 | 10.80 | 10.80 | 10.71 | 10.80 | 10.68 | - | 871 |
| Aug 20, 2025 | 10.87 | 10.94 | 10.63 | 10.80 | 10.68 | -0.46% | 10,068 |
| Aug 19, 2025 | 11.07 | 11.07 | 10.85 | 10.85 | 10.73 | -0.64% | 1,082 |
| Aug 18, 2025 | 10.97 | 10.97 | 10.79 | 10.92 | 10.80 | -0.27% | 1,578 |
| Aug 15, 2025 | 10.86 | 10.95 | 10.86 | 10.95 | 10.83 | 0.46% | 746 |
| Aug 14, 2025 | 10.50 | 10.94 | 10.50 | 10.90 | 10.71 | -0.16% | 8,161 |
| Aug 13, 2025 | 10.89 | 10.92 | 10.80 | 10.92 | 10.73 | 1.08% | 3,005 |
| Aug 12, 2025 | 10.88 | 10.88 | 10.80 | 10.80 | 10.62 | -0.69% | 1,199 |
| Aug 11, 2025 | 10.90 | 10.90 | 10.88 | 10.88 | 10.69 | 0.05% | 6,358 |
| Aug 8, 2025 | 10.84 | 10.88 | 10.81 | 10.87 | 10.69 | 0.65% | 3,272 |