Nuveen Missouri Quality Municipal Income Fund (NOM)
NYSE: NOM · Real-Time Price · USD
11.32
+0.23 (2.12%)
At close: Apr 20, 2026, 4:00 PM EDT
11.32
0.00 (0.00%)
After-hours: Apr 20, 2026, 7:00 PM EDT
NOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 11.10 | 11.62 | 11.04 | 11.32 | 11.32 | 2.12% | 8,263 |
| Apr 17, 2026 | 11.00 | 11.16 | 11.00 | 11.09 | 11.09 | -0.85% | 1,196 |
| Apr 16, 2026 | 11.47 | 11.47 | 11.18 | 11.18 | 11.18 | 0.18% | 2,127 |
| Apr 15, 2026 | 11.04 | 11.22 | 11.04 | 11.16 | 11.16 | 0.72% | 2,018 |
| Apr 14, 2026 | 11.23 | 11.36 | 11.05 | 11.08 | 11.02 | -1.42% | 4,819 |
| Apr 13, 2026 | 11.13 | 11.24 | 11.13 | 11.24 | 11.18 | -2.77% | 1,779 |
| Apr 9, 2026 | 11.30 | 11.56 | 11.20 | 11.56 | 11.50 | 1.40% | 13,610 |
| Apr 8, 2026 | 11.25 | 11.40 | 11.20 | 11.40 | 11.34 | 1.79% | 8,788 |
| Apr 7, 2026 | 11.20 | 11.30 | 11.00 | 11.20 | 11.14 | -0.36% | 5,820 |
| Apr 6, 2026 | 11.38 | 11.38 | 10.94 | 11.24 | 11.18 | 0.45% | 12,059 |
| Apr 2, 2026 | 10.92 | 11.60 | 10.90 | 11.19 | 11.13 | 5.07% | 26,361 |
| Apr 1, 2026 | 10.84 | 10.84 | 10.60 | 10.65 | 10.59 | 0.66% | 5,090 |
| Mar 31, 2026 | 10.43 | 10.60 | 10.43 | 10.58 | 10.52 | 1.15% | 1,820 |
| Mar 30, 2026 | 10.39 | 10.56 | 10.32 | 10.46 | 10.40 | 1.36% | 5,038 |
| Mar 27, 2026 | 10.45 | 10.50 | 10.21 | 10.32 | 10.26 | -0.86% | 7,765 |
| Mar 26, 2026 | 10.61 | 10.61 | 10.41 | 10.41 | 10.35 | -1.89% | 958 |
| Mar 25, 2026 | 10.75 | 10.84 | 10.57 | 10.61 | 10.55 | -0.09% | 5,817 |
| Mar 24, 2026 | 10.81 | 10.90 | 10.61 | 10.62 | 10.56 | -1.85% | 2,392 |
| Mar 23, 2026 | 11.00 | 11.02 | 10.82 | 10.82 | 10.76 | 1.12% | 6,443 |
| Mar 20, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.64 | -1.11% | 1,212 |
| Mar 19, 2026 | 10.88 | 10.95 | 10.82 | 10.82 | 10.76 | -0.55% | 1,794 |
| Mar 18, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.82 | -0.22% | 204 |
| Mar 17, 2026 | 10.84 | 10.92 | 10.84 | 10.90 | 10.84 | 1.08% | 1,085 |
| Mar 16, 2026 | 10.85 | 10.90 | 10.78 | 10.79 | 10.73 | -0.21% | 6,938 |
| Mar 13, 2026 | 10.85 | 10.85 | 10.81 | 10.81 | 10.75 | -1.28% | 4,227 |
| Mar 12, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.83 | 0.37% | 1,186 |
| Mar 11, 2026 | 10.93 | 10.93 | 10.89 | 10.91 | 10.79 | 0.18% | 696 |
| Mar 9, 2026 | 10.86 | 10.89 | 10.86 | 10.89 | 10.77 | -0.41% | 678 |
| Mar 6, 2026 | 10.80 | 11.03 | 10.65 | 10.94 | 10.81 | 2.68% | 20,345 |
| Mar 5, 2026 | 10.75 | 10.83 | 10.50 | 10.65 | 10.53 | -1.66% | 9,675 |
| Mar 4, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.71 | 1.03% | 230 |
| Mar 3, 2026 | 10.50 | 10.81 | 10.33 | 10.72 | 10.60 | 2.10% | 36,579 |
| Mar 2, 2026 | 10.50 | 10.50 | 10.44 | 10.50 | 10.38 | -0.19% | 11,666 |
| Feb 27, 2026 | 10.64 | 10.64 | 10.51 | 10.52 | 10.40 | -0.85% | 10,927 |
| Feb 26, 2026 | 10.65 | 10.68 | 10.56 | 10.61 | 10.49 | 0.19% | 5,666 |
| Feb 25, 2026 | 10.71 | 10.73 | 10.54 | 10.59 | 10.47 | -1.63% | 17,096 |
| Feb 24, 2026 | 10.60 | 10.77 | 10.56 | 10.77 | 10.65 | 1.89% | 3,286 |
| Feb 23, 2026 | 10.71 | 10.71 | 10.53 | 10.57 | 10.45 | -1.63% | 3,616 |
| Feb 20, 2026 | 10.80 | 10.90 | 10.61 | 10.74 | 10.62 | -1.27% | 11,518 |
| Feb 19, 2026 | 11.01 | 11.20 | 10.87 | 10.88 | 10.76 | -1.02% | 8,105 |
| Feb 18, 2026 | 11.11 | 11.11 | 10.99 | 10.99 | 10.87 | -0.99% | 12,992 |
| Feb 17, 2026 | 11.11 | 11.13 | 10.96 | 11.10 | 10.98 | -0.06% | 6,865 |
| Feb 13, 2026 | 11.20 | 11.37 | 11.00 | 11.11 | 10.98 | -0.03% | 10,481 |
| Feb 12, 2026 | 11.17 | 11.40 | 11.10 | 11.11 | 10.93 | -0.54% | 9,651 |
| Feb 11, 2026 | 11.14 | 11.36 | 11.13 | 11.17 | 10.99 | 0.18% | 7,321 |
| Feb 10, 2026 | 11.23 | 11.47 | 11.13 | 11.15 | 10.97 | -0.45% | 16,935 |
| Feb 9, 2026 | 11.25 | 11.40 | 11.12 | 11.20 | 11.02 | -1.32% | 14,218 |
| Feb 6, 2026 | 11.48 | 11.72 | 11.07 | 11.35 | 11.16 | -1.56% | 28,503 |
| Feb 5, 2026 | 11.60 | 11.77 | 11.43 | 11.53 | 11.34 | 0.96% | 4,672 |
| Feb 4, 2026 | 11.65 | 11.65 | 11.40 | 11.42 | 11.23 | -2.81% | 3,965 |