Nuveen Missouri Quality Municipal Income Fund (NOM)
NYSE: NOM · Real-Time Price · USD
9.78
-0.07 (-0.71%)
Apr 16, 2025, 4:00 PM EDT - Market closed
NOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 9.94 | 9.94 | 9.73 | 9.79 | 9.79 | 0.05% | 4,494 |
| Apr 16, 2025 | 9.77 | 9.96 | 9.75 | 9.78 | 9.78 | 0.20% | 5,446 |
| Apr 15, 2025 | 9.77 | 9.82 | 9.70 | 9.76 | 9.76 | -0.91% | 3,051 |
| Apr 14, 2025 | 9.86 | 9.91 | 9.81 | 9.85 | 9.78 | 0.10% | 7,008 |
| Apr 11, 2025 | 9.97 | 10.01 | 9.80 | 9.84 | 9.77 | -1.50% | 10,480 |
| Apr 10, 2025 | 9.92 | 10.02 | 9.90 | 9.99 | 9.92 | -0.99% | 4,998 |
| Apr 9, 2025 | 9.91 | 10.12 | 9.76 | 10.09 | 10.02 | 1.82% | 12,316 |
| Apr 8, 2025 | 10.25 | 10.25 | 9.91 | 9.91 | 9.84 | -4.25% | 5,037 |
| Apr 7, 2025 | 10.42 | 10.42 | 10.35 | 10.35 | 10.28 | 0.16% | 655 |
| Apr 4, 2025 | 10.43 | 10.43 | 10.26 | 10.33 | 10.26 | -0.83% | 10,769 |
| Apr 3, 2025 | 10.49 | 10.52 | 10.42 | 10.42 | 10.35 | -0.38% | 3,744 |
| Apr 2, 2025 | 10.44 | 10.47 | 10.36 | 10.46 | 10.39 | 0.38% | 6,276 |
| Apr 1, 2025 | 10.44 | 10.44 | 10.36 | 10.42 | 10.35 | 0.68% | 7,488 |
| Mar 31, 2025 | 10.26 | 10.35 | 10.24 | 10.35 | 10.28 | 0.98% | 4,754 |
| Mar 28, 2025 | 10.35 | 10.35 | 10.24 | 10.25 | 10.18 | -0.77% | 8,756 |
| Mar 27, 2025 | 10.38 | 10.38 | 10.33 | 10.33 | 10.26 | -0.45% | 2,009 |
| Mar 26, 2025 | 10.44 | 10.44 | 10.34 | 10.38 | 10.31 | -0.79% | 3,679 |
| Mar 25, 2025 | 10.45 | 10.47 | 10.41 | 10.46 | 10.39 | -0.19% | 3,109 |
| Mar 24, 2025 | 10.50 | 10.53 | 10.45 | 10.48 | 10.41 | -0.19% | 3,022 |
| Mar 21, 2025 | 10.47 | 10.53 | 10.41 | 10.50 | 10.43 | 0.47% | 18,458 |
| Mar 20, 2025 | 10.41 | 10.45 | 10.41 | 10.45 | 10.38 | 0.30% | 8,574 |
| Mar 19, 2025 | 10.41 | 10.46 | 10.39 | 10.42 | 10.35 | -0.13% | 8,849 |
| Mar 18, 2025 | 10.47 | 10.48 | 10.43 | 10.43 | 10.36 | -0.53% | 1,395 |
| Mar 17, 2025 | 10.57 | 10.59 | 10.44 | 10.49 | 10.42 | 0.05% | 7,497 |
| Mar 14, 2025 | 10.36 | 10.49 | 10.36 | 10.49 | 10.41 | 0.14% | 4,929 |
| Mar 13, 2025 | 10.35 | 10.53 | 10.35 | 10.47 | 10.33 | -0.66% | 5,608 |
| Mar 12, 2025 | 10.70 | 10.77 | 10.54 | 10.54 | 10.40 | -1.51% | 2,123 |
| Mar 11, 2025 | 10.84 | 10.84 | 10.70 | 10.70 | 10.56 | -1.73% | 1,767 |
| Mar 10, 2025 | 10.68 | 10.89 | 10.68 | 10.89 | 10.75 | 1.30% | 2,850 |
| Mar 7, 2025 | 11.03 | 11.03 | 10.75 | 10.75 | 10.61 | -1.83% | 1,866 |
| Mar 6, 2025 | 11.13 | 11.13 | 10.87 | 10.95 | 10.81 | -0.21% | 5,004 |
| Mar 5, 2025 | 11.08 | 11.08 | 10.81 | 10.97 | 10.83 | 0.67% | 3,270 |
| Mar 4, 2025 | 10.95 | 11.05 | 10.82 | 10.90 | 10.76 | 0.65% | 9,531 |
| Mar 3, 2025 | 10.99 | 11.16 | 10.83 | 10.83 | 10.69 | -0.18% | 6,984 |
| Feb 28, 2025 | 11.30 | 11.47 | 10.80 | 10.85 | 10.71 | -3.56% | 33,154 |
| Feb 27, 2025 | 11.30 | 11.30 | 11.25 | 11.25 | 11.10 | -0.88% | 1,360 |
| Feb 26, 2025 | 11.30 | 11.35 | 11.30 | 11.35 | 11.20 | -0.18% | 2,682 |
| Feb 25, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.22 | 1.84% | 238 |
| Feb 24, 2025 | 11.23 | 11.23 | 11.16 | 11.17 | 11.02 | -1.61% | 6,404 |
| Feb 21, 2025 | 11.25 | 11.35 | 11.23 | 11.35 | 11.20 | 1.32% | 9,214 |
| Feb 20, 2025 | 11.00 | 11.24 | 11.00 | 11.20 | 11.05 | 3.32% | 11,555 |
| Feb 19, 2025 | 11.40 | 11.40 | 10.83 | 10.84 | 10.70 | -3.46% | 16,050 |
| Feb 18, 2025 | 11.50 | 11.50 | 11.21 | 11.23 | 11.08 | -1.76% | 6,152 |
| Feb 14, 2025 | 11.37 | 11.49 | 11.30 | 11.43 | 11.28 | -0.09% | 10,484 |
| Feb 13, 2025 | 11.43 | 11.90 | 11.31 | 11.44 | 11.22 | 0.79% | 14,838 |
| Feb 12, 2025 | 11.60 | 11.60 | 11.35 | 11.35 | 11.13 | -3.65% | 4,257 |
| Feb 11, 2025 | 11.80 | 11.80 | 11.65 | 11.78 | 11.56 | -0.51% | 565 |
| Feb 10, 2025 | 11.53 | 11.84 | 11.53 | 11.84 | 11.62 | 2.15% | 5,056 |
| Feb 7, 2025 | 11.55 | 11.59 | 11.55 | 11.59 | 11.37 | 1.23% | 726 |
| Feb 6, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.23 | - | 83 |