Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Missouri Quality Municipal Income Fund (NY: NOM )

9.950 +0.070 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 9.445 9.445 9.400 9.400 0 -0.16(-1.64%)
Jan 29, 2009 9.490 9.557 9.490 9.557 1,742 -0.14(-1.46%)
Jan 28, 2009 9.699 9.699 9.699 9.699 180 +0.34(+3.64%)
Jan 27, 2009 9.512 9.512 9.326 9.358 3,069 -0.17(-1.77%)
Jan 26, 2009 9.549 9.639 9.527 9.527 2,144 +0.09(+0.95%)
Jan 23, 2009 9.415 9.639 9.415 9.437 2,546 +0.13(+1.44%)
Jan 22, 2009 9.303 9.303 9.303 9.303 0 +0.00(+0.00%)
Jan 21, 2009 9.430 9.699 9.303 9.303 1,568 -0.01(-0.16%)
Jan 20, 2009 9.318 9.318 9.318 9.318 402 -0.01(-0.08%)
Jan 16, 2009 9.385 9.385 9.326 9.326 0 -0.17(-1.81%)
Jan 15, 2009 9.385 9.699 9.385 9.497 1,742 +0.22(+2.33%)
Jan 14, 2009 9.393 9.393 9.281 9.281 1,072 -0.04(-0.40%)
Jan 13, 2009 9.094 9.549 9.094 9.318 3,619 +0.29(+3.22%)
Jan 12, 2009 9.139 9.505 8.990 9.027 7,238 +0.04(+0.41%)
Jan 09, 2009 8.953 9.027 8.953 8.990 2,144 +0.11(+1.26%)
Jan 08, 2009 8.878 8.878 8.878 8.878 0 +0.00(+0.00%)
Jan 07, 2009 8.975 8.975 8.878 8.878 2,814 -0.19(-2.06%)
Jan 06, 2009 9.050 9.139 8.975 9.065 4,204 -0.07(-0.82%)
Jan 05, 2009 9.788 9.788 9.064 9.139 1,924 +0.07(+0.82%)
Jan 02, 2009 9.012 9.139 9.012 9.065 0 +0.05(+0.58%)
Jan 01, 2009 8.207 9.020 7.960 9.012 0 +0.00(+0.00%)
Dec 31, 2008 8.207 9.020 7.960 9.012 34,280 +0.90(+11.13%)
Dec 30, 2008 7.863 8.110 7.833 8.110 14,924 +0.28(+3.52%)
Dec 29, 2008 7.833 7.953 7.833 7.833 10,724 -0.07(-0.94%)
Dec 26, 2008 8.699 8.699 7.848 7.908 0 -0.15(-1.85%)
Dec 24, 2008 7.669 8.169 7.669 8.057 8,042 +0.40(+5.16%)
Dec 23, 2008 7.408 7.662 7.408 7.662 7,908 +0.28(+3.74%)
Dec 22, 2008 7.871 8.207 7.386 7.386 20,199 -0.39(-4.99%)
Dec 19, 2008 7.908 7.908 7.774 7.774 536 -0.10(-1.30%)
Dec 18, 2008 7.393 7.908 7.393 7.876 10,275 +0.89(+12.67%)
Dec 17, 2008 7.192 7.460 6.990 6.990 5,361 -0.17(-2.40%)
Dec 16, 2008 7.087 7.162 7.073 7.162 3,619 +0.07(+1.05%)
Dec 15, 2008 7.222 7.222 7.087 7.087 536 -0.13(-1.86%)
Dec 12, 2008 7.468 7.468 7.110 7.222 0 -0.30(-3.97%)
Dec 11, 2008 7.311 7.520 7.311 7.520 12,197 -0.39(-4.91%)
Dec 10, 2008 8.207 8.207 7.833 7.908 5,361 -0.22(-2.75%)
Dec 09, 2008 8.207 8.490 7.908 8.132 11,259 -0.13(-1.55%)
Dec 08, 2008 8.207 8.281 8.207 8.260 6,165 +0.05(+0.65%)
Dec 05, 2008 8.207 8.207 8.207 8.207 0 +0.00(+0.00%)
Dec 04, 2008 8.057 8.430 8.057 8.207 5,629 +0.15(+1.85%)
Dec 03, 2008 8.289 8.296 7.908 8.057 7,774 -0.12(-1.46%)
Dec 02, 2008 9.549 9.549 8.177 8.177 3,568 -0.03(-0.36%)
Dec 01, 2008 8.169 8.318 8.169 8.207 1,786 +0.00(+0.00%)
Nov 28, 2008 8.192 8.207 8.192 8.207 1,340 +0.00(+0.00%)
Nov 26, 2008 8.207 8.207 8.207 8.207 1,340 +0.01(+0.09%)
Nov 25, 2008 8.662 8.662 8.199 8.199 343 +0.18(+2.23%)
Nov 24, 2008 8.020 8.020 8.020 8.020 402 +0.19(+2.38%)
Nov 21, 2008 7.833 7.833 7.833 7.833 536 -0.07(-0.94%)
Nov 20, 2008 8.199 8.199 7.908 7.908 2,144 -0.30(-3.64%)
Nov 19, 2008 8.580 8.580 8.207 8.207 1,474 -0.07(-0.81%)
Nov 18, 2008 8.348 8.348 8.266 8.274 871 -0.11(-1.33%)
Nov 17, 2008 8.408 8.542 8.386 8.386 2,259 -0.27(-3.10%)
Nov 14, 2008 8.654 8.654 8.654 8.654 0 +0.11(+1.31%)
Nov 13, 2008 8.445 8.654 8.445 8.542 6,031 -0.19(-2.14%)
Nov 12, 2008 8.729 8.729 8.729 8.729 0 +0.00(+0.00%)
Nov 11, 2008 8.960 8.967 8.729 8.729 3,887 -0.27(-3.05%)
Nov 10, 2008 9.004 9.004 9.004 9.004 214 -0.19(-2.04%)
Nov 07, 2008 9.191 9.191 9.191 9.191 0 +0.00(+0.00%)
Nov 06, 2008 9.445 9.454 9.191 9.191 10,857 -0.36(-3.75%)
Nov 05, 2008 9.549 9.549 9.549 9.549 4,640 +0.00(+0.00%)
Nov 04, 2008 9.549 9.549 9.430 9.549 4,875 -0.07(-0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.