Nuveen Missouri Quality Municipal Income Fund (NOM)
NYSE: NOM · Real-Time Price · USD
11.13
-0.07 (-0.62%)
At close: Dec 5, 2025, 4:00 PM EST
11.13
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST
NOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.49 | 11.62 | 11.13 | 11.13 | 11.13 | -0.62% | 5,127 |
| Dec 4, 2025 | 11.33 | 11.33 | 11.20 | 11.20 | 11.20 | -1.41% | 2,490 |
| Dec 3, 2025 | 11.10 | 11.45 | 11.10 | 11.36 | 11.36 | 1.43% | 6,376 |
| Dec 2, 2025 | 11.20 | 11.38 | 11.07 | 11.20 | 11.20 | 1.16% | 3,872 |
| Dec 1, 2025 | 11.65 | 11.65 | 11.06 | 11.07 | 11.07 | -0.74% | 16,311 |
| Nov 28, 2025 | 11.40 | 11.50 | 11.16 | 11.16 | 11.16 | 0.59% | 1,944 |
| Nov 26, 2025 | 11.00 | 11.10 | 11.00 | 11.09 | 11.09 | -0.98% | 1,706 |
| Nov 25, 2025 | 11.20 | 11.90 | 10.93 | 11.20 | 11.20 | 1.80% | 12,310 |
| Nov 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.50% | 500 |
| Nov 21, 2025 | 11.05 | 11.20 | 11.05 | 11.17 | 11.17 | 2.40% | 3,857 |
| Nov 20, 2025 | 11.00 | 11.15 | 10.91 | 10.91 | 10.91 | -1.42% | 6,193 |
| Nov 19, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.14% | 1,461 |
| Nov 18, 2025 | 11.13 | 11.13 | 10.95 | 11.05 | 11.05 | 0.36% | 2,033 |
| Nov 17, 2025 | 11.19 | 11.20 | 11.01 | 11.01 | 11.01 | 0.09% | 3,217 |
| Nov 14, 2025 | 10.99 | 11.00 | 10.98 | 11.00 | 11.00 | -0.90% | 487 |
| Nov 12, 2025 | 11.05 | 11.33 | 11.04 | 11.10 | 11.04 | 1.83% | 12,461 |
| Nov 11, 2025 | 10.90 | 11.05 | 10.86 | 10.90 | 10.84 | -0.86% | 5,504 |
| Nov 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.93 | -0.50% | 535 |
| Nov 7, 2025 | 11.24 | 11.24 | 11.05 | 11.05 | 10.99 | 0.45% | 2,786 |
| Nov 6, 2025 | 10.86 | 11.00 | 10.86 | 11.00 | 10.94 | -0.77% | 3,748 |
| Nov 5, 2025 | 10.85 | 11.09 | 10.85 | 11.09 | 11.02 | -0.76% | 738 |
| Nov 4, 2025 | 11.00 | 11.17 | 11.00 | 11.17 | 11.11 | 2.85% | 661 |
| Nov 3, 2025 | 11.29 | 11.29 | 10.86 | 10.86 | 10.80 | -1.63% | 5,284 |
| Oct 31, 2025 | 11.33 | 11.33 | 11.03 | 11.04 | 10.98 | -0.84% | 1,946 |
| Oct 30, 2025 | 11.00 | 11.13 | 11.00 | 11.13 | 11.07 | 0.22% | 1,965 |
| Oct 29, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.05 | 1.46% | 555 |
| Oct 28, 2025 | 11.13 | 11.13 | 10.95 | 10.95 | 10.89 | -1.35% | 8,725 |
| Oct 27, 2025 | 11.16 | 11.16 | 11.10 | 11.10 | 11.04 | -0.09% | 1,986 |
| Oct 24, 2025 | 10.99 | 11.19 | 10.99 | 11.11 | 11.05 | 2.02% | 13,365 |
| Oct 23, 2025 | 11.00 | 11.00 | 10.89 | 10.89 | 10.83 | -0.55% | 1,062 |
| Oct 22, 2025 | 11.10 | 11.32 | 10.91 | 10.95 | 10.89 | 0.09% | 4,925 |
| Oct 21, 2025 | 10.84 | 10.95 | 10.84 | 10.94 | 10.88 | 1.05% | 2,794 |
| Oct 20, 2025 | 11.00 | 11.32 | 10.81 | 10.83 | 10.77 | 0.19% | 3,078 |
| Oct 17, 2025 | 11.01 | 11.05 | 10.80 | 10.81 | 10.75 | -0.69% | 2,749 |
| Oct 16, 2025 | 11.00 | 11.07 | 10.88 | 10.88 | 10.82 | 0.18% | 4,265 |
| Oct 15, 2025 | 11.09 | 11.22 | 10.75 | 10.86 | 10.80 | -0.28% | 8,475 |
| Oct 14, 2025 | 11.05 | 11.05 | 10.89 | 10.89 | 10.77 | -0.37% | 2,833 |
| Oct 13, 2025 | 11.17 | 11.18 | 10.70 | 10.93 | 10.81 | -0.86% | 14,030 |
| Oct 10, 2025 | 11.11 | 11.11 | 11.00 | 11.03 | 10.90 | 0.23% | 4,251 |
| Oct 9, 2025 | 10.97 | 11.08 | 10.84 | 11.00 | 10.88 | 0.46% | 14,119 |
| Oct 8, 2025 | 11.02 | 11.02 | 10.95 | 10.95 | 10.83 | -0.45% | 735 |
| Oct 7, 2025 | 10.95 | 11.04 | 10.95 | 11.00 | 10.88 | -0.36% | 5,440 |
| Oct 6, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 10.92 | 0.55% | 540 |
| Oct 3, 2025 | 11.05 | 11.05 | 10.90 | 10.98 | 10.86 | -0.63% | 10,231 |
| Oct 2, 2025 | 11.05 | 11.05 | 11.00 | 11.05 | 10.93 | 0.64% | 4,063 |
| Oct 1, 2025 | 11.11 | 11.19 | 10.90 | 10.98 | 10.86 | -0.18% | 9,093 |
| Sep 30, 2025 | 10.94 | 11.00 | 10.94 | 11.00 | 10.88 | -0.31% | 1,228 |
| Sep 29, 2025 | 10.98 | 11.03 | 10.95 | 11.03 | 10.91 | 0.68% | 881 |
| Sep 26, 2025 | 11.00 | 11.32 | 10.86 | 10.96 | 10.84 | 0.09% | 5,393 |
| Sep 25, 2025 | 10.99 | 10.99 | 10.95 | 10.95 | 10.83 | -0.67% | 1,085 |