Nuveen Missouri Quality Municipal Income Fund (NOM)
NYSE: NOM · Real-Time Price · USD
11.75
+0.01 (0.09%)
Dec 20, 2024, 3:48 PM EST - Market closed
NOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 11.40 | 11.75 | 11.39 | 11.75 | 11.75 | 0.09% | 1,297 |
| Dec 19, 2024 | 11.50 | 11.98 | 11.35 | 11.74 | 11.74 | 2.09% | 15,193 |
| Dec 18, 2024 | 10.88 | 11.59 | 10.88 | 11.50 | 11.50 | -0.86% | 5,518 |
| Dec 17, 2024 | 11.31 | 11.69 | 10.86 | 11.60 | 11.60 | 1.75% | 25,033 |
| Dec 16, 2024 | 11.39 | 11.40 | 11.10 | 11.40 | 11.40 | 1.79% | 8,641 |
| Dec 13, 2024 | 11.35 | 11.42 | 10.58 | 11.20 | 11.20 | -3.45% | 7,030 |
| Dec 12, 2024 | 11.69 | 11.69 | 11.57 | 11.60 | 11.53 | 1.84% | 17,026 |
| Dec 11, 2024 | 11.26 | 11.39 | 11.26 | 11.39 | 11.32 | 0.44% | 638 |
| Dec 10, 2024 | 11.12 | 11.45 | 11.12 | 11.34 | 11.27 | 1.70% | 19,653 |
| Dec 9, 2024 | 11.12 | 11.33 | 11.10 | 11.15 | 11.08 | 0.70% | 11,153 |
| Dec 6, 2024 | 11.39 | 11.39 | 11.07 | 11.07 | 11.01 | -3.30% | 9,057 |
| Dec 5, 2024 | 10.75 | 11.50 | 10.70 | 11.45 | 11.38 | 6.12% | 32,391 |
| Dec 4, 2024 | 10.74 | 10.79 | 10.68 | 10.79 | 10.73 | -0.28% | 9,080 |
| Dec 3, 2024 | 10.80 | 10.83 | 10.76 | 10.82 | 10.76 | 0.57% | 3,483 |
| Dec 2, 2024 | 10.71 | 10.80 | 10.70 | 10.76 | 10.69 | -0.01% | 5,659 |
| Nov 29, 2024 | 10.78 | 10.80 | 10.75 | 10.76 | 10.70 | 0.37% | 2,165 |
| Nov 27, 2024 | 10.68 | 10.80 | 10.60 | 10.72 | 10.66 | 1.38% | 3,291 |
| Nov 26, 2024 | 10.43 | 10.64 | 10.43 | 10.57 | 10.51 | -0.85% | 1,090 |
| Nov 25, 2024 | 10.80 | 10.80 | 10.61 | 10.67 | 10.60 | -0.14% | 2,616 |
| Nov 22, 2024 | 10.62 | 10.68 | 10.55 | 10.68 | 10.62 | -0.03% | 3,273 |
| Nov 21, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.62 | -0.99% | 207 |
| Nov 20, 2024 | 10.70 | 10.79 | 10.63 | 10.79 | 10.73 | 1.41% | 18,941 |
| Nov 19, 2024 | 10.78 | 10.78 | 10.64 | 10.64 | 10.58 | 0.47% | 20,226 |
| Nov 18, 2024 | 10.65 | 10.67 | 10.34 | 10.59 | 10.53 | 0.76% | 3,045 |
| Nov 15, 2024 | 10.66 | 10.66 | 10.51 | 10.51 | 10.45 | -0.85% | 2,148 |
| Nov 14, 2024 | 10.60 | 10.62 | 10.58 | 10.60 | 10.47 | -0.19% | 2,854 |
| Nov 13, 2024 | 10.47 | 10.62 | 10.46 | 10.62 | 10.49 | 1.63% | 10,238 |
| Nov 12, 2024 | 10.58 | 10.61 | 10.45 | 10.45 | 10.32 | -2.14% | 4,637 |
| Nov 11, 2024 | 10.55 | 10.68 | 10.52 | 10.68 | 10.55 | 1.32% | 2,231 |
| Nov 8, 2024 | 10.53 | 10.59 | 10.53 | 10.54 | 10.41 | 0.76% | 3,395 |
| Nov 7, 2024 | 10.41 | 10.49 | 10.40 | 10.46 | 10.33 | 1.95% | 9,463 |
| Nov 6, 2024 | 10.46 | 10.46 | 10.26 | 10.26 | 10.13 | -1.91% | 1,353 |
| Nov 5, 2024 | 10.70 | 10.70 | 10.43 | 10.46 | 10.33 | 0.38% | 4,148 |
| Nov 4, 2024 | 10.41 | 10.62 | 10.41 | 10.42 | 10.29 | 0.10% | 2,768 |
| Nov 1, 2024 | 10.50 | 10.61 | 10.38 | 10.41 | 10.28 | -0.67% | 31,811 |
| Oct 31, 2024 | 10.39 | 10.48 | 10.39 | 10.48 | 10.35 | 0.87% | 5,810 |
| Oct 30, 2024 | 10.44 | 10.44 | 10.31 | 10.39 | 10.26 | -0.44% | 9,903 |
| Oct 29, 2024 | 10.61 | 10.61 | 10.37 | 10.44 | 10.31 | -2.04% | 10,302 |
| Oct 28, 2024 | 10.74 | 10.74 | 10.65 | 10.65 | 10.52 | 0.29% | 728 |
| Oct 25, 2024 | 10.75 | 10.75 | 10.57 | 10.62 | 10.49 | 0.11% | 2,458 |
| Oct 24, 2024 | 10.52 | 10.76 | 10.52 | 10.61 | 10.48 | -0.56% | 5,765 |
| Oct 23, 2024 | 10.79 | 10.87 | 10.44 | 10.67 | 10.54 | -1.20% | 6,768 |
| Oct 22, 2024 | 10.90 | 10.90 | 10.79 | 10.80 | 10.67 | -0.92% | 5,534 |
| Oct 21, 2024 | 11.02 | 11.03 | 10.86 | 10.90 | 10.77 | -1.13% | 10,510 |
| Oct 18, 2024 | 10.88 | 11.03 | 10.88 | 11.03 | 10.89 | 1.05% | 826 |
| Oct 17, 2024 | 10.90 | 10.91 | 10.90 | 10.91 | 10.78 | 0.14% | 253 |
| Oct 16, 2024 | 10.99 | 11.01 | 10.90 | 10.90 | 10.76 | -0.50% | 4,600 |
| Oct 15, 2024 | 10.90 | 10.99 | 10.90 | 10.95 | 10.82 | 0.46% | 2,451 |
| Oct 14, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.70 | -0.67% | 269 |
| Oct 11, 2024 | 10.97 | 11.00 | 10.97 | 10.97 | 10.77 | 0.05% | 3,231 |
| Oct 10, 2024 | 10.89 | 10.97 | 10.89 | 10.97 | 10.77 | 0.74% | 4,835 |
| Oct 9, 2024 | 11.19 | 11.19 | 10.78 | 10.89 | 10.69 | 0.06% | 6,941 |
| Oct 8, 2024 | 10.85 | 10.88 | 10.85 | 10.88 | 10.68 | 0.28% | 4,139 |
| Oct 7, 2024 | 10.99 | 10.99 | 10.81 | 10.85 | 10.65 | -0.55% | 3,601 |
| Oct 4, 2024 | 10.91 | 10.91 | 10.80 | 10.91 | 10.71 | -0.37% | 11,278 |
| Oct 3, 2024 | 11.04 | 11.04 | 10.84 | 10.95 | 10.75 | -0.82% | 30,660 |
| Oct 2, 2024 | 11.19 | 11.27 | 10.89 | 11.04 | 10.84 | -1.43% | 21,855 |
| Oct 1, 2024 | 11.21 | 11.21 | 10.92 | 11.20 | 10.99 | 1.47% | 28,624 |
| Sep 30, 2024 | 11.12 | 11.12 | 10.91 | 11.04 | 10.84 | 0.62% | 14,426 |
| Sep 27, 2024 | 10.92 | 11.06 | 10.90 | 10.97 | 10.77 | 1.06% | 21,517 |
| Sep 26, 2024 | 11.06 | 11.06 | 10.81 | 10.86 | 10.66 | 0.70% | 10,008 |
| Sep 25, 2024 | 10.77 | 10.83 | 10.75 | 10.78 | 10.58 | - | 18,072 |
| Sep 24, 2024 | 10.80 | 10.80 | 10.78 | 10.78 | 10.58 | -0.19% | 3,140 |
| Sep 23, 2024 | 10.81 | 10.96 | 10.80 | 10.80 | 10.60 | -0.09% | 20,362 |
| Sep 20, 2024 | 10.82 | 10.94 | 10.75 | 10.81 | 10.61 | 0.65% | 22,843 |
| Sep 19, 2024 | 10.80 | 10.84 | 10.74 | 10.74 | 10.54 | -0.56% | 11,804 |
| Sep 18, 2024 | 10.78 | 10.94 | 10.77 | 10.80 | 10.60 | -0.18% | 35,662 |
| Sep 17, 2024 | 10.86 | 11.70 | 10.75 | 10.82 | 10.62 | 0.09% | 37,575 |
| Sep 16, 2024 | 10.83 | 10.85 | 10.80 | 10.81 | 10.61 | -0.28% | 9,028 |
| Sep 13, 2024 | 10.94 | 10.94 | 10.77 | 10.84 | 10.64 | -0.55% | 12,119 |
| Sep 12, 2024 | 10.94 | 10.94 | 10.83 | 10.90 | 10.63 | 0.74% | 33,377 |
| Sep 11, 2024 | 10.77 | 10.95 | 10.75 | 10.82 | 10.56 | 0.88% | 27,050 |
| Sep 10, 2024 | 10.75 | 10.77 | 10.73 | 10.73 | 10.46 | 0.15% | 9,459 |
| Sep 9, 2024 | 10.73 | 10.75 | 10.67 | 10.71 | 10.45 | 0.14% | 9,004 |
| Sep 6, 2024 | 10.70 | 10.72 | 10.68 | 10.70 | 10.43 | 0.14% | 1,648 |
| Sep 5, 2024 | 10.75 | 10.75 | 10.68 | 10.68 | 10.42 | -0.09% | 4,335 |
| Sep 4, 2024 | 10.74 | 10.74 | 10.68 | 10.69 | 10.43 | -0.09% | 4,395 |
| Sep 3, 2024 | 10.79 | 10.81 | 10.67 | 10.70 | 10.44 | 0.09% | 14,353 |
| Aug 30, 2024 | 10.72 | 10.72 | 10.67 | 10.69 | 10.43 | -0.19% | 4,442 |
| Aug 29, 2024 | 10.67 | 10.76 | 10.66 | 10.71 | 10.45 | 0.28% | 5,209 |
| Aug 28, 2024 | 10.70 | 10.70 | 10.67 | 10.68 | 10.42 | 0.09% | 5,014 |
| Aug 27, 2024 | 10.70 | 10.72 | 10.66 | 10.67 | 10.41 | -0.56% | 5,123 |
| Aug 26, 2024 | 10.70 | 10.75 | 10.70 | 10.73 | 10.47 | 0.37% | 7,433 |
| Aug 23, 2024 | 10.72 | 10.72 | 10.68 | 10.69 | 10.43 | 0.09% | 3,630 |
| Aug 22, 2024 | 10.65 | 10.70 | 10.65 | 10.68 | 10.42 | -0.84% | 14,016 |
| Aug 21, 2024 | 10.65 | 10.78 | 10.65 | 10.77 | 10.51 | 1.13% | 9,498 |
| Aug 20, 2024 | 10.66 | 10.75 | 10.65 | 10.65 | 10.39 | 0.28% | 5,851 |
| Aug 19, 2024 | 10.63 | 10.64 | 10.62 | 10.62 | 10.36 | -0.09% | 851 |
| Aug 16, 2024 | 10.59 | 10.63 | 10.56 | 10.63 | 10.37 | 0.09% | 9,185 |
| Aug 15, 2024 | 10.65 | 10.65 | 10.56 | 10.62 | 10.36 | -1.30% | 4,579 |
| Aug 14, 2024 | 10.67 | 10.78 | 10.67 | 10.76 | 10.43 | 1.13% | 18,752 |
| Aug 13, 2024 | 10.65 | 10.67 | 10.63 | 10.64 | 10.31 | 0.28% | 2,423 |
| Aug 12, 2024 | 10.62 | 10.62 | 10.60 | 10.61 | 10.29 | -0.28% | 4,396 |
| Aug 9, 2024 | 10.63 | 10.64 | 10.62 | 10.64 | 10.31 | - | 1,560 |
| Aug 8, 2024 | 10.66 | 10.69 | 10.58 | 10.64 | 10.31 | -1.12% | 4,827 |
| Aug 7, 2024 | 10.75 | 10.76 | 10.58 | 10.76 | 10.43 | 0.37% | 4,173 |
| Aug 6, 2024 | 10.72 | 10.75 | 10.53 | 10.72 | 10.39 | 1.32% | 2,399 |
| Aug 5, 2024 | 10.60 | 10.70 | 10.50 | 10.58 | 10.26 | -1.17% | 4,835 |
| Aug 2, 2024 | 10.74 | 11.01 | 10.66 | 10.71 | 10.38 | 0.71% | 32,314 |
| Aug 1, 2024 | 10.63 | 10.69 | 10.54 | 10.63 | 10.30 | 1.14% | 5,304 |