Nuveen Missouri Quality Municipal Income Fund (NOM)
NYSE: NOM · Real-Time Price · USD
10.98
+0.12 (1.15%)
Aug 29, 2025, 4:00 PM - Market closed
NOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10.89 | 11.09 | 10.86 | 10.99 | 10.99 | 1.15% | 5,133 |
| Aug 28, 2025 | 10.98 | 11.05 | 10.86 | 10.86 | 10.86 | -1.59% | 10,499 |
| Aug 27, 2025 | 10.89 | 11.12 | 10.87 | 11.04 | 11.04 | 1.47% | 15,259 |
| Aug 26, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.68% | 1,420 |
| Aug 25, 2025 | 10.99 | 11.09 | 10.85 | 10.95 | 10.95 | -0.36% | 12,306 |
| Aug 22, 2025 | 10.94 | 11.02 | 10.91 | 10.99 | 10.99 | 1.76% | 2,986 |
| Aug 21, 2025 | 10.80 | 10.80 | 10.71 | 10.80 | 10.80 | - | 871 |
| Aug 20, 2025 | 10.87 | 10.94 | 10.63 | 10.80 | 10.80 | -0.46% | 10,068 |
| Aug 19, 2025 | 11.07 | 11.07 | 10.85 | 10.85 | 10.85 | -0.64% | 1,082 |
| Aug 18, 2025 | 10.97 | 10.97 | 10.79 | 10.92 | 10.92 | -0.27% | 1,578 |
| Aug 15, 2025 | 10.86 | 10.95 | 10.86 | 10.95 | 10.95 | 0.46% | 746 |
| Aug 14, 2025 | 10.50 | 10.94 | 10.50 | 10.90 | 10.83 | -0.16% | 8,161 |
| Aug 13, 2025 | 10.89 | 10.92 | 10.80 | 10.92 | 10.85 | 1.08% | 3,005 |
| Aug 12, 2025 | 10.88 | 10.88 | 10.80 | 10.80 | 10.73 | -0.69% | 1,199 |
| Aug 11, 2025 | 10.90 | 10.90 | 10.88 | 10.88 | 10.81 | 0.05% | 6,358 |
| Aug 8, 2025 | 10.84 | 10.88 | 10.81 | 10.87 | 10.80 | 0.65% | 3,272 |
| Aug 7, 2025 | 10.81 | 10.81 | 10.80 | 10.80 | 10.73 | - | 3,153 |
| Aug 6, 2025 | 10.84 | 10.87 | 10.80 | 10.80 | 10.73 | -0.37% | 1,043 |
| Aug 5, 2025 | 10.99 | 11.12 | 10.60 | 10.84 | 10.77 | 0.32% | 11,463 |
| Aug 4, 2025 | 10.74 | 11.12 | 10.74 | 10.81 | 10.74 | -0.87% | 11,979 |
| Aug 1, 2025 | 11.00 | 11.00 | 10.65 | 10.90 | 10.83 | 0.41% | 5,623 |
| Jul 31, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.79 | -0.18% | 454 |
| Jul 30, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.81 | -0.23% | 1,186 |
| Jul 29, 2025 | 10.83 | 10.93 | 10.82 | 10.90 | 10.83 | 1.30% | 3,724 |
| Jul 28, 2025 | 10.94 | 10.94 | 10.76 | 10.76 | 10.69 | -1.74% | 1,033 |
| Jul 25, 2025 | 10.95 | 10.95 | 10.71 | 10.95 | 10.88 | -0.45% | 7,030 |
| Jul 24, 2025 | 11.02 | 11.02 | 10.76 | 11.00 | 10.93 | 2.25% | 1,288 |
| Jul 23, 2025 | 10.97 | 11.11 | 10.50 | 10.76 | 10.69 | -1.75% | 9,269 |
| Jul 22, 2025 | 10.98 | 11.00 | 10.50 | 10.95 | 10.88 | -0.45% | 9,419 |
| Jul 21, 2025 | 11.19 | 11.19 | 10.87 | 11.00 | 10.93 | - | 5,379 |
| Jul 18, 2025 | 10.75 | 11.02 | 10.75 | 11.00 | 10.93 | 2.42% | 3,236 |
| Jul 17, 2025 | 11.22 | 11.22 | 10.66 | 10.74 | 10.67 | 1.32% | 4,951 |
| Jul 16, 2025 | 11.20 | 11.20 | 10.50 | 10.60 | 10.54 | -5.86% | 3,459 |
| Jul 15, 2025 | 10.68 | 11.47 | 10.68 | 11.26 | 11.19 | 5.23% | 14,239 |
| Jul 14, 2025 | 10.72 | 10.72 | 10.60 | 10.70 | 10.57 | - | 867 |
| Jul 11, 2025 | 10.65 | 10.90 | 10.65 | 10.70 | 10.57 | 3.08% | 11,541 |
| Jul 10, 2025 | 10.33 | 10.71 | 10.33 | 10.38 | 10.26 | 0.39% | 44,160 |
| Jul 9, 2025 | 10.32 | 10.34 | 10.32 | 10.34 | 10.22 | 0.64% | 1,663 |
| Jul 8, 2025 | 10.33 | 10.33 | 10.27 | 10.27 | 10.15 | -0.54% | 14,954 |
| Jul 7, 2025 | 10.31 | 10.35 | 10.29 | 10.33 | 10.21 | 0.29% | 10,977 |
| Jul 3, 2025 | 10.34 | 10.36 | 10.29 | 10.30 | 10.18 | -0.60% | 2,081 |
| Jul 2, 2025 | 10.36 | 10.37 | 10.35 | 10.36 | 10.24 | 0.12% | 3,668 |
| Jul 1, 2025 | 10.37 | 10.37 | 10.32 | 10.35 | 10.23 | -0.14% | 14,588 |
| Jun 30, 2025 | 10.37 | 10.37 | 10.35 | 10.37 | 10.24 | 0.34% | 2,347 |
| Jun 27, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.21 | - | 59 |
| Jun 26, 2025 | 10.26 | 10.33 | 10.26 | 10.33 | 10.21 | -0.39% | 568 |
| Jun 25, 2025 | 10.35 | 10.37 | 10.35 | 10.37 | 10.25 | 1.47% | 1,714 |
| Jun 24, 2025 | 10.31 | 10.31 | 10.19 | 10.22 | 10.10 | -1.08% | 6,066 |
| Jun 23, 2025 | 10.37 | 10.37 | 10.30 | 10.33 | 10.21 | -0.37% | 5,401 |
| Jun 20, 2025 | 10.37 | 10.37 | 10.33 | 10.37 | 10.25 | 0.19% | 4,583 |