Nuveen Missouri Quality Municipal Income Fund (NOM)
NYSE: NOM · Real-Time Price · USD
10.30
-0.06 (-0.58%)
Jul 3, 2025, 1:00 PM - Market closed
NOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 10.34 | 10.36 | 10.29 | 10.30 | 10.30 | -0.60% | 2,081 |
| Jul 2, 2025 | 10.36 | 10.37 | 10.35 | 10.36 | 10.36 | 0.12% | 3,668 |
| Jul 1, 2025 | 10.37 | 10.37 | 10.32 | 10.35 | 10.35 | -0.14% | 14,588 |
| Jun 30, 2025 | 10.37 | 10.37 | 10.35 | 10.37 | 10.37 | 0.34% | 2,347 |
| Jun 27, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 59 |
| Jun 26, 2025 | 10.26 | 10.33 | 10.26 | 10.33 | 10.33 | -0.39% | 568 |
| Jun 25, 2025 | 10.35 | 10.37 | 10.35 | 10.37 | 10.37 | 1.47% | 1,714 |
| Jun 24, 2025 | 10.31 | 10.31 | 10.19 | 10.22 | 10.22 | -1.08% | 6,066 |
| Jun 23, 2025 | 10.37 | 10.37 | 10.30 | 10.33 | 10.33 | -0.37% | 5,401 |
| Jun 20, 2025 | 10.37 | 10.37 | 10.33 | 10.37 | 10.37 | 0.19% | 4,583 |
| Jun 18, 2025 | 10.32 | 10.37 | 10.32 | 10.35 | 10.35 | 0.19% | 3,192 |
| Jun 17, 2025 | 10.30 | 10.35 | 10.30 | 10.33 | 10.33 | -0.29% | 4,371 |
| Jun 16, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 185 |
| Jun 13, 2025 | 10.55 | 10.55 | 10.31 | 10.36 | 10.36 | -1.99% | 11,398 |
| Jun 12, 2025 | 10.45 | 10.57 | 10.45 | 10.57 | 10.50 | -0.17% | 607 |
| Jun 11, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.52 | - | 33 |
| Jun 10, 2025 | 10.61 | 10.61 | 10.59 | 10.59 | 10.52 | -0.40% | 2,709 |
| Jun 9, 2025 | 10.62 | 10.63 | 10.62 | 10.63 | 10.56 | -1.39% | 845 |
| Jun 6, 2025 | 10.61 | 10.78 | 10.61 | 10.78 | 10.71 | 0.28% | 251 |
| Jun 5, 2025 | 10.67 | 10.89 | 10.60 | 10.75 | 10.68 | 3.15% | 7,593 |
| Jun 4, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.35 | - | 9 |
| Jun 3, 2025 | 10.65 | 10.65 | 10.40 | 10.42 | 10.35 | -0.84% | 3,254 |
| Jun 2, 2025 | 10.50 | 10.65 | 10.50 | 10.51 | 10.44 | -1.57% | 8,273 |
| May 30, 2025 | 10.52 | 10.69 | 10.52 | 10.68 | 10.61 | 0.93% | 3,544 |
| May 29, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.51 | - | 4 |
| May 28, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.51 | -0.47% | 901 |
| May 27, 2025 | 10.73 | 10.79 | 10.63 | 10.63 | 10.56 | -0.75% | 7,339 |
| May 23, 2025 | 10.55 | 10.71 | 10.34 | 10.71 | 10.64 | -0.65% | 2,882 |
| May 22, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.71 | 0.94% | 276 |
| May 21, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.61 | - | 80 |
| May 20, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.61 | -1.84% | 296 |
| May 19, 2025 | 10.40 | 10.88 | 10.40 | 10.88 | 10.81 | 3.62% | 732 |
| May 16, 2025 | 10.77 | 10.77 | 10.45 | 10.50 | 10.43 | -1.87% | 703 |
| May 15, 2025 | 10.71 | 10.90 | 10.70 | 10.70 | 10.63 | 1.13% | 5,251 |
| May 14, 2025 | 10.42 | 10.71 | 10.35 | 10.58 | 10.45 | -1.40% | 4,681 |
| May 13, 2025 | 10.40 | 10.85 | 10.18 | 10.73 | 10.59 | -0.19% | 14,622 |
| May 12, 2025 | 10.75 | 10.99 | 10.75 | 10.75 | 10.61 | -2.27% | 7,774 |
| May 9, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | - | 27 |
| May 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | 1.62% | 564 |
| May 7, 2025 | 10.80 | 10.99 | 10.50 | 10.83 | 10.69 | -0.23% | 13,038 |
| May 6, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.71 | 4.13% | 104 |
| May 5, 2025 | 10.33 | 10.94 | 10.19 | 10.42 | 10.29 | 0.87% | 2,146 |
| May 2, 2025 | 10.70 | 10.70 | 10.33 | 10.33 | 10.20 | -3.28% | 4,054 |
| May 1, 2025 | 10.29 | 10.68 | 10.13 | 10.68 | 10.54 | 4.71% | 4,598 |
| Apr 30, 2025 | 10.08 | 10.20 | 10.08 | 10.20 | 10.07 | 1.29% | 5,231 |
| Apr 29, 2025 | 10.05 | 10.07 | 9.95 | 10.07 | 9.94 | 0.40% | 14,032 |
| Apr 28, 2025 | 10.05 | 10.05 | 9.94 | 10.03 | 9.90 | 0.20% | 1,759 |
| Apr 25, 2025 | 9.93 | 10.02 | 9.92 | 10.01 | 9.88 | 1.01% | 1,728 |
| Apr 24, 2025 | 9.88 | 9.92 | 9.88 | 9.91 | 9.78 | 0.60% | 1,690 |
| Apr 23, 2025 | 9.99 | 9.99 | 9.85 | 9.85 | 9.73 | 1.04% | 2,189 |