Nuveen Missouri Quality Municipal Income Fund (NOM)
NYSE: NOM · Real-Time Price · USD
10.73
-0.02 (-0.19%)
At close: May 13, 2025, 4:00 PM
10.73
0.00 (0.00%)
After-hours: May 13, 2025, 7:00 PM EDT
NOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 10.40 | 10.61 | 10.18 | 10.38 | - | -3.44% | 11,496 |
| May 12, 2025 | 10.75 | 10.99 | 10.75 | 10.75 | 10.75 | -2.27% | 7,774 |
| May 9, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 27 |
| May 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.62% | 564 |
| May 7, 2025 | 10.80 | 10.99 | 10.50 | 10.83 | 10.83 | -0.23% | 13,038 |
| May 6, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 4.13% | 104 |
| May 5, 2025 | 10.33 | 10.94 | 10.19 | 10.42 | 10.42 | 0.87% | 2,146 |
| May 2, 2025 | 10.70 | 10.70 | 10.33 | 10.33 | 10.33 | -3.28% | 4,054 |
| May 1, 2025 | 10.29 | 10.68 | 10.13 | 10.68 | 10.68 | 4.71% | 4,598 |
| Apr 30, 2025 | 10.08 | 10.20 | 10.08 | 10.20 | 10.20 | 1.29% | 5,231 |
| Apr 29, 2025 | 10.05 | 10.07 | 9.95 | 10.07 | 10.07 | 0.40% | 14,032 |
| Apr 28, 2025 | 10.05 | 10.05 | 9.94 | 10.03 | 10.03 | 0.20% | 1,759 |
| Apr 25, 2025 | 9.93 | 10.02 | 9.92 | 10.01 | 10.01 | 1.01% | 1,728 |
| Apr 24, 2025 | 9.88 | 9.92 | 9.88 | 9.91 | 9.91 | 0.60% | 1,690 |
| Apr 23, 2025 | 9.99 | 9.99 | 9.85 | 9.85 | 9.85 | 1.04% | 2,189 |
| Apr 22, 2025 | 9.83 | 9.83 | 9.75 | 9.75 | 9.75 | 1.25% | 8,216 |
| Apr 21, 2025 | 9.90 | 9.90 | 9.63 | 9.63 | 9.63 | -1.58% | 3,671 |
| Apr 17, 2025 | 9.94 | 9.94 | 9.73 | 9.79 | 9.79 | 0.05% | 4,494 |
| Apr 16, 2025 | 9.77 | 9.96 | 9.75 | 9.78 | 9.78 | 0.20% | 5,446 |
| Apr 15, 2025 | 9.77 | 9.82 | 9.70 | 9.76 | 9.76 | -0.91% | 3,051 |
| Apr 14, 2025 | 9.86 | 9.91 | 9.81 | 9.85 | 9.78 | 0.10% | 7,008 |
| Apr 11, 2025 | 9.97 | 10.01 | 9.80 | 9.84 | 9.77 | -1.50% | 10,480 |
| Apr 10, 2025 | 9.92 | 10.02 | 9.90 | 9.99 | 9.92 | -0.99% | 4,998 |
| Apr 9, 2025 | 9.91 | 10.12 | 9.76 | 10.09 | 10.02 | 1.82% | 12,316 |
| Apr 8, 2025 | 10.25 | 10.25 | 9.91 | 9.91 | 9.84 | -4.25% | 5,037 |
| Apr 7, 2025 | 10.42 | 10.42 | 10.35 | 10.35 | 10.28 | 0.16% | 655 |
| Apr 4, 2025 | 10.43 | 10.43 | 10.26 | 10.33 | 10.26 | -0.83% | 10,769 |
| Apr 3, 2025 | 10.49 | 10.52 | 10.42 | 10.42 | 10.35 | -0.38% | 3,744 |
| Apr 2, 2025 | 10.44 | 10.47 | 10.36 | 10.46 | 10.39 | 0.38% | 6,276 |
| Apr 1, 2025 | 10.44 | 10.44 | 10.36 | 10.42 | 10.35 | 0.68% | 7,488 |
| Mar 31, 2025 | 10.26 | 10.35 | 10.24 | 10.35 | 10.28 | 0.98% | 4,754 |
| Mar 28, 2025 | 10.35 | 10.35 | 10.24 | 10.25 | 10.18 | -0.77% | 8,756 |
| Mar 27, 2025 | 10.38 | 10.38 | 10.33 | 10.33 | 10.26 | -0.45% | 2,009 |
| Mar 26, 2025 | 10.44 | 10.44 | 10.34 | 10.38 | 10.31 | -0.79% | 3,679 |
| Mar 25, 2025 | 10.45 | 10.47 | 10.41 | 10.46 | 10.39 | -0.19% | 3,109 |
| Mar 24, 2025 | 10.50 | 10.53 | 10.45 | 10.48 | 10.41 | -0.19% | 3,022 |
| Mar 21, 2025 | 10.47 | 10.53 | 10.41 | 10.50 | 10.43 | 0.47% | 18,458 |
| Mar 20, 2025 | 10.41 | 10.45 | 10.41 | 10.45 | 10.38 | 0.30% | 8,574 |
| Mar 19, 2025 | 10.41 | 10.46 | 10.39 | 10.42 | 10.35 | -0.13% | 8,849 |
| Mar 18, 2025 | 10.47 | 10.48 | 10.43 | 10.43 | 10.36 | -0.53% | 1,395 |
| Mar 17, 2025 | 10.57 | 10.59 | 10.44 | 10.49 | 10.42 | 0.05% | 7,497 |
| Mar 14, 2025 | 10.36 | 10.49 | 10.36 | 10.49 | 10.41 | 0.14% | 4,929 |
| Mar 13, 2025 | 10.35 | 10.53 | 10.35 | 10.47 | 10.33 | -0.66% | 5,608 |
| Mar 12, 2025 | 10.70 | 10.77 | 10.54 | 10.54 | 10.40 | -1.51% | 2,123 |
| Mar 11, 2025 | 10.84 | 10.84 | 10.70 | 10.70 | 10.56 | -1.73% | 1,767 |
| Mar 10, 2025 | 10.68 | 10.89 | 10.68 | 10.89 | 10.75 | 1.30% | 2,850 |
| Mar 7, 2025 | 11.03 | 11.03 | 10.75 | 10.75 | 10.61 | -1.83% | 1,866 |
| Mar 6, 2025 | 11.13 | 11.13 | 10.87 | 10.95 | 10.81 | -0.21% | 5,004 |
| Mar 5, 2025 | 11.08 | 11.08 | 10.81 | 10.97 | 10.83 | 0.67% | 3,270 |
| Mar 4, 2025 | 10.95 | 11.05 | 10.82 | 10.90 | 10.76 | 0.65% | 9,531 |