Nuveen Municipal Credit Opportunities Fund (NMCO)
NYSE: NMCO · Real-Time Price · USD
10.38
-0.03 (-0.27%)
May 14, 2025, 3:31 PM - Market open
NMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 10.41 | 10.46 | 10.35 | 10.37 | - | -0.38% | 141,859 |
| May 13, 2025 | 10.36 | 10.44 | 10.32 | 10.41 | 10.41 | 0.97% | 141,479 |
| May 12, 2025 | 10.40 | 10.40 | 10.29 | 10.31 | 10.31 | -0.19% | 94,048 |
| May 9, 2025 | 10.35 | 10.36 | 10.27 | 10.33 | 10.33 | 0.10% | 129,039 |
| May 8, 2025 | 10.33 | 10.35 | 10.29 | 10.32 | 10.32 | 0.19% | 181,707 |
| May 7, 2025 | 10.28 | 11.20 | 10.28 | 10.30 | 10.30 | 0.49% | 171,527 |
| May 6, 2025 | 10.23 | 10.35 | 10.16 | 10.25 | 10.25 | 0.20% | 182,399 |
| May 5, 2025 | 10.21 | 10.26 | 10.18 | 10.23 | 10.23 | -0.10% | 215,170 |
| May 2, 2025 | 10.24 | 10.36 | 10.23 | 10.24 | 10.24 | -0.19% | 177,279 |
| May 1, 2025 | 10.26 | 10.41 | 10.24 | 10.26 | 10.26 | - | 255,496 |
| Apr 30, 2025 | 10.13 | 10.26 | 10.11 | 10.26 | 10.26 | 0.59% | 241,927 |
| Apr 29, 2025 | 10.10 | 10.20 | 10.09 | 10.20 | 10.20 | 0.49% | 234,740 |
| Apr 28, 2025 | 10.16 | 10.17 | 10.04 | 10.15 | 10.15 | 0.10% | 151,594 |
| Apr 25, 2025 | 10.12 | 10.16 | 10.08 | 10.14 | 10.14 | 0.40% | 128,991 |
| Apr 24, 2025 | 9.94 | 10.13 | 9.94 | 10.10 | 10.10 | 2.02% | 290,052 |
| Apr 23, 2025 | 9.89 | 10.04 | 9.85 | 9.90 | 9.90 | 1.12% | 237,360 |
| Apr 22, 2025 | 9.80 | 9.88 | 9.75 | 9.79 | 9.79 | 0.51% | 246,885 |
| Apr 21, 2025 | 9.88 | 9.97 | 9.73 | 9.74 | 9.74 | -2.01% | 295,359 |
| Apr 17, 2025 | 9.98 | 10.04 | 9.93 | 9.94 | 9.94 | -0.10% | 198,245 |
| Apr 16, 2025 | 9.96 | 10.02 | 9.90 | 9.95 | 9.95 | -0.20% | 297,831 |
| Apr 15, 2025 | 9.97 | 10.04 | 9.95 | 9.97 | 9.97 | 0.10% | 221,724 |
| Apr 14, 2025 | 10.02 | 10.03 | 9.92 | 9.96 | 9.89 | 1.01% | 194,967 |
| Apr 11, 2025 | 9.96 | 10.10 | 9.81 | 9.86 | 9.79 | -1.00% | 308,401 |
| Apr 10, 2025 | 10.14 | 10.19 | 9.93 | 9.96 | 9.89 | -2.64% | 207,653 |
| Apr 9, 2025 | 9.93 | 10.26 | 9.69 | 10.23 | 10.16 | 1.69% | 752,425 |
| Apr 8, 2025 | 10.44 | 10.44 | 10.03 | 10.06 | 9.99 | -1.47% | 380,629 |
| Apr 7, 2025 | 10.50 | 10.50 | 10.14 | 10.21 | 10.14 | -3.22% | 465,638 |
| Apr 4, 2025 | 10.70 | 10.71 | 10.50 | 10.55 | 10.48 | -1.40% | 189,723 |
| Apr 3, 2025 | 10.73 | 10.78 | 10.67 | 10.70 | 10.63 | -0.37% | 103,780 |
| Apr 2, 2025 | 10.75 | 10.79 | 10.61 | 10.74 | 10.67 | -0.09% | 156,903 |
| Apr 1, 2025 | 10.75 | 10.77 | 10.70 | 10.75 | 10.68 | 0.47% | 145,726 |
| Mar 31, 2025 | 10.63 | 10.70 | 10.55 | 10.70 | 10.63 | 0.28% | 367,698 |
| Mar 28, 2025 | 10.67 | 10.69 | 10.63 | 10.67 | 10.60 | 0.09% | 125,661 |
| Mar 27, 2025 | 10.66 | 10.69 | 10.62 | 10.66 | 10.59 | -0.19% | 87,774 |
| Mar 26, 2025 | 10.75 | 10.77 | 10.66 | 10.68 | 10.61 | -1.20% | 134,623 |
| Mar 25, 2025 | 10.86 | 10.94 | 10.78 | 10.81 | 10.74 | -0.64% | 125,451 |
| Mar 24, 2025 | 10.89 | 10.94 | 10.80 | 10.88 | 10.81 | 0.09% | 83,854 |
| Mar 21, 2025 | 10.86 | 10.94 | 10.85 | 10.87 | 10.80 | 0.46% | 62,746 |
| Mar 20, 2025 | 10.77 | 10.85 | 10.77 | 10.82 | 10.75 | 0.46% | 96,897 |
| Mar 19, 2025 | 10.79 | 10.85 | 10.68 | 10.77 | 10.70 | -0.46% | 222,615 |
| Mar 18, 2025 | 10.90 | 10.90 | 10.77 | 10.82 | 10.75 | -0.46% | 83,947 |
| Mar 17, 2025 | 10.96 | 10.96 | 10.85 | 10.87 | 10.80 | -0.46% | 91,753 |
| Mar 14, 2025 | 10.95 | 11.00 | 10.86 | 10.92 | 10.85 | -1.18% | 64,548 |
| Mar 13, 2025 | 10.92 | 11.08 | 10.90 | 11.05 | 10.91 | 0.91% | 132,725 |
| Mar 12, 2025 | 11.02 | 11.05 | 10.91 | 10.95 | 10.81 | -0.73% | 115,416 |
| Mar 11, 2025 | 11.05 | 11.10 | 11.02 | 11.03 | 10.89 | -0.36% | 74,148 |
| Mar 10, 2025 | 11.10 | 11.15 | 11.05 | 11.07 | 10.93 | -0.18% | 125,910 |
| Mar 7, 2025 | 11.15 | 11.15 | 11.05 | 11.09 | 10.95 | - | 102,875 |
| Mar 6, 2025 | 11.16 | 11.19 | 11.09 | 11.09 | 10.95 | -0.98% | 53,127 |
| Mar 5, 2025 | 11.20 | 11.27 | 11.05 | 11.20 | 11.05 | 0.27% | 194,822 |