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 )

10.33 +0.07 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
May 28, 2010 12.23 12.27 12.23 12.23 404 -0.07(-0.60%)
May 27, 2010 12.41 12.59 12.04 12.30 21,048 -0.11(-0.90%)
May 26, 2010 12.12 12.41 12.12 12.41 2,968 +0.30(+2.45%)
May 25, 2010 12.38 12.53 12.12 12.12 4,047 -0.11(-0.91%)
May 24, 2010 12.30 12.41 12.05 12.23 5,507 -0.14(-1.14%)
May 21, 2010 12.37 12.55 12.16 12.37 6,341 -0.16(-1.24%)
May 20, 2010 12.54 12.54 12.53 12.53 2,184 +0.00(+0.00%)
May 19, 2010 12.43 12.53 12.43 12.53 1,754 +0.02(+0.18%)
May 18, 2010 12.24 12.60 12.10 12.50 16,731 +0.27(+2.18%)
May 17, 2010 12.59 12.59 12.24 12.24 6,881 -0.17(-1.37%)
May 14, 2010 12.41 12.60 12.07 12.41 15,752 +0.36(+3.02%)
May 13, 2010 12.02 12.14 11.97 12.04 4,047 -0.19(-1.52%)
May 12, 2010 11.60 12.23 11.60 12.23 6,336 +0.49(+4.17%)
May 11, 2010 11.75 11.75 11.74 11.74 1,686 +0.36(+3.19%)
May 07, 2010 11.38 11.38 11.38 11.38 0 -0.48(-4.06%)
May 06, 2010 11.75 11.86 11.75 11.86 404 -0.01(-0.05%)
May 05, 2010 11.97 11.97 11.86 11.86 2,895 -0.07(-0.57%)
May 04, 2010 12.15 12.15 11.93 11.93 319 +0.07(+0.62%)
May 03, 2010 11.92 12.04 11.86 11.86 404 +0.07(+0.63%)
Apr 30, 2010 11.78 11.78 11.78 11.78 269 -0.07(-0.56%)
Apr 29, 2010 11.75 11.85 11.75 11.85 269 +0.21(+1.78%)
Apr 28, 2010 11.93 12.04 11.64 11.64 2,698 -0.21(-1.81%)
Apr 27, 2010 11.97 11.97 11.86 11.86 2,023 -0.16(-1.36%)
Apr 26, 2010 12.11 12.11 11.99 12.02 4,182 +0.06(+0.50%)
Apr 23, 2010 11.78 12.07 11.78 11.96 5,801 +0.21(+1.83%)
Apr 22, 2010 11.67 11.97 11.67 11.75 8,230 +0.07(+0.63%)
Apr 20, 2010 11.67 11.67 11.67 11.67 0 +0.42(+3.76%)
Apr 19, 2010 11.48 11.49 11.25 11.25 10,659 -0.15(-1.30%)
Apr 16, 2010 11.27 11.41 11.27 11.40 3,912 +0.13(+1.18%)
Apr 15, 2010 11.27 11.27 11.27 11.27 539 -0.11(-0.98%)
Apr 14, 2010 11.23 11.38 11.00 11.38 24,992 -0.04(-0.39%)
Apr 13, 2010 11.71 11.84 11.42 11.42 3,852 -0.29(-2.47%)
Apr 12, 2010 11.71 11.71 11.71 11.71 539 +0.07(+0.64%)
Apr 09, 2010 11.59 11.67 11.44 11.64 4,857 +0.28(+2.48%)
Apr 08, 2010 11.45 11.52 11.21 11.35 3,508 -0.10(-0.91%)
Apr 07, 2010 11.52 11.52 11.46 11.46 674 -0.07(-0.58%)
Apr 06, 2010 11.45 11.52 11.45 11.52 1,562 +0.07(+0.65%)
Apr 05, 2010 11.71 11.71 11.31 11.45 3,161 +0.14(+1.24%)
Apr 01, 2010 11.18 11.31 11.31 11.31 3,373 +0.16(+1.40%)
Mar 31, 2010 11.14 11.15 11.14 11.15 1,349 +0.01(+0.13%)
Mar 30, 2010 11.08 11.14 11.01 11.14 1,888 +0.14(+1.28%)
Mar 29, 2010 11.25 11.48 10.97 11.00 8,230 -0.38(-3.32%)
Mar 26, 2010 11.60 11.60 11.30 11.38 4,136 -0.29(-2.48%)
Mar 25, 2010 11.75 12.00 11.42 11.67 10,389 -0.03(-0.25%)
Mar 24, 2010 11.70 11.70 11.70 11.70 134 -0.12(-1.01%)
Mar 22, 2010 11.81 11.81 11.81 11.81 0 +0.12(+1.02%)
Mar 19, 2010 11.72 11.82 11.67 11.70 1,888 +0.06(+0.51%)
Mar 18, 2010 11.92 11.98 11.64 11.64 11,064 -0.27(-2.30%)
Mar 17, 2010 11.81 11.92 11.81 11.91 3,777 +0.10(+0.83%)
Mar 16, 2010 11.98 12.04 11.62 11.81 6,549 -0.17(-1.44%)
Mar 15, 2010 11.97 12.06 11.97 11.98 13,499 +0.15(+1.25%)
Mar 12, 2010 11.85 11.85 11.84 11.84 539 -0.01(-0.12%)
Mar 11, 2010 11.85 11.85 11.85 11.85 134 -0.01(-0.12%)
Mar 10, 2010 11.41 11.87 11.41 11.87 2,361 +0.25(+2.17%)
Mar 09, 2010 11.82 11.84 11.61 11.61 10,973 -0.06(-0.51%)
Mar 08, 2010 11.56 11.67 11.56 11.67 5,801 +0.11(+0.96%)
Mar 05, 2010 11.56 11.56 11.56 11.56 134 +0.04(+0.32%)
Mar 04, 2010 11.52 11.52 11.52 11.52 269 -0.02(-0.19%)
Mar 03, 2010 11.27 11.67 11.14 11.55 27,394 +0.27(+2.37%)
Mar 02, 2010 11.36 11.36 11.28 11.28 2,890 +0.24(+2.22%)
Mar 01, 2010 11.12 11.12 11.04 11.04 809 -0.01(-0.07%)
Feb 26, 2010 11.11 11.11 11.04 11.04 1,619 -0.03(-0.27%)
Feb 25, 2010 11.11 11.11 11.07 11.07 4,182 -0.04(-0.40%)
Feb 24, 2010 11.12 11.12 11.11 11.12 944 +0.01(+0.13%)
Feb 23, 2010 11.10 11.10 11.10 11.10 674 +0.12(+1.08%)
Feb 22, 2010 10.91 11.33 10.91 10.98 11,199 -0.06(-0.54%)
Feb 19, 2010 10.91 11.04 10.91 11.04 6,938 +0.00(+0.00%)
Feb 18, 2010 11.04 11.04 11.04 11.04 539 +0.15(+1.36%)
Feb 16, 2010 10.89 10.89 10.89 10.89 4,182 +0.11(+1.03%)
Feb 12, 2010 10.64 10.78 10.78 10.78 6,746 +0.19(+1.75%)
Feb 11, 2010 10.64 10.72 10.60 10.60 1,351 -0.03(-0.28%)
Feb 10, 2010 10.63 10.63 10.63 10.63 134 +0.03(+0.28%)
Feb 09, 2010 10.49 10.67 10.43 10.60 3,218 +0.17(+1.64%)
Feb 08, 2010 10.62 10.62 10.43 10.43 3,373 -0.19(-1.81%)
Feb 05, 2010 10.97 10.97 10.43 10.62 6,206 -0.36(-3.24%)
Feb 04, 2010 10.99 10.99 10.97 10.98 944 +0.04(+0.34%)
Feb 03, 2010 11.05 11.12 10.93 10.94 6,110 -0.17(-1.53%)
Feb 02, 2010 11.15 11.15 10.94 11.11 1,905 +0.10(+0.94%)
Feb 01, 2010 11.02 11.12 11.01 11.01 809 +0.07(+0.68%)
Jan 29, 2010 11.30 11.41 10.93 10.93 7,237 -0.19(-1.67%)
Jan 28, 2010 11.12 11.12 11.10 11.12 2,442 +0.00(+0.00%)
Jan 25, 2010 11.12 11.12 11.12 11.12 0 +0.00(+0.00%)
Jan 22, 2010 11.12 11.25 11.12 11.12 2,563 +0.00(+0.00%)
Jan 21, 2010 11.12 11.12 11.12 11.12 904 +0.07(+0.60%)
Jan 20, 2010 11.05 11.05 11.05 11.05 438 -0.07(-0.60%)
Jan 19, 2010 11.05 11.12 11.05 11.12 2,833 +0.07(+0.67%)
Jan 15, 2010 10.98 11.04 11.04 11.04 7,960 -0.01(-0.07%)
Jan 14, 2010 11.12 11.12 11.05 11.05 269 -0.18(-1.58%)
Jan 13, 2010 11.23 11.23 11.23 11.23 134 -0.04(-0.33%)
Jan 12, 2010 11.12 11.29 11.12 11.27 3,236 +0.00(+0.00%)
Jan 11, 2010 11.12 11.27 11.12 11.27 2,361 +0.01(+0.07%)
Jan 08, 2010 11.21 11.26 10.98 11.26 3,643 +0.00(+0.00%)
Jan 05, 2010 11.65 11.26 11.26 11.26 674 +0.07(+0.62%)
Jan 04, 2010 11.43 11.43 11.18 11.19 3,389 -0.30(-2.61%)
Dec 31, 2009 11.18 11.49 11.49 11.49 4,722 +0.30(+2.72%)
Dec 30, 2009 11.07 11.18 11.07 11.18 2,968 +0.14(+1.28%)
Dec 29, 2009 11.12 11.12 11.04 11.04 674 -0.07(-0.67%)
Dec 24, 2009 11.12 11.12 11.12 11.12 0 -0.13(-1.19%)
Dec 21, 2009 11.25 11.25 11.25 11.25 0 -0.07(-0.59%)
Dec 18, 2009 11.27 11.32 11.27 11.32 269 +0.05(+0.46%)
Dec 17, 2009 11.57 11.57 11.20 11.27 12,878 -0.33(-2.88%)
Dec 16, 2009 11.75 11.77 11.57 11.60 7,643 -0.16(-1.32%)
Dec 15, 2009 11.60 12.15 11.60 11.75 15,111 +0.16(+1.41%)
Dec 14, 2009 11.64 11.64 11.57 11.59 2,023 -0.09(-0.76%)
Dec 11, 2009 11.36 12.65 11.36 11.68 18,854 +0.16(+1.42%)
Dec 10, 2009 10.93 11.52 10.93 11.52 6,071 +0.59(+5.36%)
Dec 09, 2009 10.60 11.52 10.60 10.93 11,806 +0.33(+3.15%)
Dec 08, 2009 10.56 10.60 10.56 10.60 3,373 +0.11(+1.06%)
Dec 07, 2009 10.34 10.89 10.34 10.49 3,325 +0.15(+1.43%)
Dec 04, 2009 10.76 10.76 10.34 10.34 3,643 -0.44(-4.09%)
Dec 03, 2009 10.56 11.12 10.56 10.78 16,592 -0.40(-3.61%)
Dec 02, 2009 11.18 11.18 11.18 11.18 195 +0.72(+6.90%)
Dec 01, 2009 10.30 10.49 10.30 10.46 1,092 +0.16(+1.56%)
Nov 30, 2009 10.23 10.30 10.17 10.30 4,000 +0.00(+0.00%)
Nov 27, 2009 10.30 10.30 10.30 10.30 134 +0.00(+0.00%)
Nov 25, 2009 10.30 10.30 10.30 10.30 539 +0.06(+0.58%)
Nov 24, 2009 10.52 10.52 10.24 10.24 9,377 -0.19(-1.85%)
Nov 23, 2009 10.54 10.54 10.34 10.44 5,532 -0.01(-0.14%)
Nov 20, 2009 10.46 10.54 10.38 10.45 14,167 -0.11(-1.05%)
Nov 19, 2009 10.61 10.64 10.48 10.56 41,914 -0.07(-0.70%)
Nov 18, 2009 10.64 10.64 10.64 10.64 539 +0.04(+0.35%)
Nov 17, 2009 10.41 10.60 10.41 10.60 404 +0.07(+0.70%)
Nov 16, 2009 10.44 10.85 10.44 10.52 4,587 +0.19(+1.79%)
Nov 13, 2009 10.17 10.34 10.12 10.34 8,535 +0.11(+1.09%)
Nov 11, 2009 10.23 10.23 10.23 10.23 0 +0.00(+0.00%)
Nov 10, 2009 10.26 10.26 10.15 10.23 2,158 -0.10(-0.93%)
Nov 09, 2009 10.27 10.64 10.16 10.32 3,956 -0.06(-0.57%)
Nov 06, 2009 10.63 10.63 10.28 10.38 9,988 -0.35(-3.25%)
Nov 05, 2009 10.41 10.86 10.41 10.73 4,991 +0.43(+4.17%)
Nov 03, 2009 10.30 10.30 10.30 10.30 0 +0.11(+1.09%)
Nov 02, 2009 10.22 10.22 10.19 10.19 269 +0.02(+0.22%)
Oct 30, 2009 10.17 10.17 10.17 10.17 1,149 -0.01(-0.15%)
Oct 29, 2009 10.15 10.18 10.15 10.18 2,455 +0.08(+0.83%)
Oct 28, 2009 10.10 10.10 10.10 10.10 202 -0.08(-0.83%)
Oct 27, 2009 10.15 10.18 10.08 10.18 4,047 -0.03(-0.29%)
Oct 26, 2009 10.21 10.21 10.15 10.21 1,754 -0.00(-0.00%)
Oct 23, 2009 10.32 10.35 10.21 10.21 5,339 +0.04(+0.36%)
Oct 22, 2009 10.28 10.28 10.18 10.18 708 -0.10(-1.02%)
Oct 21, 2009 10.28 10.28 10.28 10.28 371 -0.11(-1.06%)
Oct 20, 2009 10.39 10.39 10.39 10.39 1,349 -0.01(-0.07%)
Oct 19, 2009 10.18 10.40 10.18 10.40 5,397 -0.04(-0.43%)
Oct 16, 2009 10.44 10.44 10.44 10.44 2,698 +0.02(+0.17%)
Oct 15, 2009 10.29 10.45 10.26 10.42 2,631 +0.16(+1.56%)
Oct 14, 2009 10.26 10.34 9.864 10.26 29,955 +0.00(+0.00%)
Oct 13, 2009 10.26 10.26 10.26 10.26 404 +0.03(+0.29%)
Oct 12, 2009 10.38 10.38 10.24 10.24 1,484 -0.21(-2.06%)
Oct 08, 2009 10.45 10.45 10.45 10.45 0 +0.05(+0.50%)
Oct 06, 2009 10.40 10.40 10.40 10.40 0 +0.06(+0.57%)
Oct 02, 2009 10.34 10.34 10.34 10.34 0 -0.11(-1.06%)
Oct 01, 2009 10.50 10.50 10.45 10.45 1,079 -0.06(-0.59%)
Sep 30, 2009 10.52 10.52 10.51 10.51 5,096 +0.06(+0.61%)
Sep 29, 2009 10.47 10.47 10.45 10.45 1,214 -0.08(-0.72%)
Sep 28, 2009 10.52 10.52 10.52 10.52 1,996 -0.00(-0.00%)
Sep 25, 2009 10.52 10.52 10.52 10.52 1,011 +0.01(+0.06%)
Sep 24, 2009 10.60 10.60 10.49 10.52 6,904 -0.04(-0.41%)
Sep 23, 2009 10.56 10.56 10.56 10.56 674 -0.09(-0.83%)
Sep 22, 2009 10.55 10.65 10.33 10.65 6,611 +0.01(+0.14%)
Sep 21, 2009 10.31 10.78 10.26 10.64 5,666 +0.37(+3.61%)
Sep 17, 2009 10.21 10.26 10.26 10.26 404 -0.05(-0.50%)
Sep 15, 2009 10.32 10.32 10.32 10.32 674 -0.01(-0.09%)
Sep 14, 2009 10.33 10.33 10.33 10.33 535 +0.11(+1.03%)
Sep 11, 2009 10.29 10.35 10.22 10.22 674 -0.10(-0.93%)
Sep 10, 2009 10.33 10.33 10.32 10.32 458 -0.01(-0.12%)
Sep 09, 2009 10.34 10.34 10.33 10.33 1,349 +0.01(+0.05%)
Sep 08, 2009 10.26 10.37 10.15 10.32 3,643 +0.25(+2.50%)
Sep 04, 2009 10.26 10.26 10.07 10.07 404 -0.19(-1.81%)
Sep 03, 2009 10.40 10.40 10.26 10.26 2,349 +0.00(+0.00%)
Sep 02, 2009 10.26 10.37 10.26 10.26 1,942 +0.07(+0.73%)
Sep 01, 2009 10.29 10.29 10.18 10.18 404 -0.09(-0.87%)
Aug 31, 2009 10.18 10.40 10.06 10.27 6,790 +0.22(+2.17%)
Aug 28, 2009 10.04 10.07 10.04 10.05 2,428 -0.08(-0.80%)
Aug 27, 2009 10.13 10.13 10.13 10.13 3,103 -0.01(-0.11%)
Aug 26, 2009 10.04 10.20 10.04 10.15 1,214 -0.10(-1.01%)
Aug 25, 2009 10.01 10.25 10.01 10.25 2,698 -0.05(-0.50%)
Aug 21, 2009 10.06 10.30 10.30 10.30 15,381 +0.24(+2.43%)
Aug 20, 2009 9.872 10.06 9.872 10.06 1,349 +0.22(+2.26%)
Aug 18, 2009 9.835 9.835 9.835 9.835 404 +0.02(+0.23%)
Aug 14, 2009 9.813 9.813 9.813 9.813 0 +0.05(+0.53%)
Aug 13, 2009 10.02 10.02 9.650 9.761 2,968 -0.26(-2.59%)
Aug 12, 2009 10.08 10.08 10.02 10.02 5,358 -0.03(-0.30%)
Aug 05, 2009 9.583 10.05 10.05 10.05 7,286 +0.26(+2.70%)
Aug 04, 2009 10.03 10.03 9.785 9.785 739 +0.00(+0.03%)
Aug 03, 2009 10.13 10.13 9.746 9.783 15,953 -0.43(-4.21%)
Jul 31, 2009 10.21 10.21 10.21 10.21 134 -0.04(-0.43%)
Jul 29, 2009 10.29 10.26 10.26 10.26 539 -0.08(-0.79%)
Jul 28, 2009 10.34 10.34 10.34 10.34 4,317 +0.51(+5.20%)
Jul 27, 2009 10.10 10.10 9.776 9.827 1,484 -0.36(-3.56%)
Jul 23, 2009 10.19 10.19 10.19 10.19 0 +0.37(+3.77%)
Jul 22, 2009 9.798 9.820 9.798 9.820 283 +0.10(+1.07%)
Jul 21, 2009 9.716 9.716 9.716 9.716 559 +0.00(+0.00%)
Jul 20, 2009 9.776 9.894 9.709 9.716 3,501 -0.05(-0.53%)
Jul 16, 2009 9.724 9.768 9.768 9.768 2,428 -0.03(-0.35%)
Jul 15, 2009 9.803 9.803 9.803 9.803 404 -0.00(-0.03%)
Jul 14, 2009 10.01 10.01 9.791 9.805 3,265 -0.26(-2.58%)
Jul 13, 2009 9.716 10.24 9.716 10.06 6,071 +0.35(+3.59%)
Jul 09, 2009 9.709 9.716 9.709 9.716 404 +0.07(+0.77%)
Jul 08, 2009 9.501 9.642 9.501 9.642 3,211 +0.18(+1.88%)
Jul 07, 2009 9.472 9.472 9.464 9.464 674 -0.04(-0.47%)
Jul 06, 2009 9.503 9.509 9.503 9.509 356 +0.00(+0.00%)
Jul 02, 2009 10.28 10.28 9.509 9.509 477 +0.02(+0.23%)
Jul 01, 2009 9.553 9.553 9.487 9.487 674 -0.09(-0.93%)
Jun 30, 2009 9.583 9.583 9.575 9.575 539 +0.00(+0.00%)
Jun 29, 2009 9.575 9.575 9.575 9.575 1,079 -0.14(-1.45%)
Jun 25, 2009 9.716 9.716 9.716 9.716 0 -0.10(-0.98%)
Jun 23, 2009 9.813 9.813 9.813 9.813 0 -0.36(-3.57%)
Jun 22, 2009 10.18 10.45 9.798 10.18 12,008 +0.11(+1.10%)
Jun 19, 2009 10.06 10.06 10.06 10.06 134 -0.01(-0.15%)
Jun 18, 2009 9.931 10.08 9.931 10.08 1,956 -0.07(-0.73%)
Jun 16, 2009 10.15 10.15 10.15 10.15 0 -0.04(-0.36%)
Jun 15, 2009 9.820 10.19 9.338 10.19 6,881 +0.56(+5.77%)
Jun 12, 2009 9.546 9.635 9.546 9.635 404 +0.19(+1.96%)
Jun 10, 2009 9.449 9.449 9.449 9.449 0 +0.00(+0.00%)
Jun 09, 2009 9.487 9.487 9.449 9.449 944 -0.19(-1.92%)
Jun 08, 2009 9.338 9.635 9.338 9.635 3,508 +0.19(+1.96%)
Jun 05, 2009 9.138 10.17 9.138 9.449 12,683 +0.31(+3.41%)
Jun 03, 2009 9.220 9.138 9.138 9.138 13,492 -0.24(-2.53%)
Jun 02, 2009 10.14 10.14 9.249 9.375 4,503 -0.33(-3.36%)
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.