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 )

10.03 +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2009 10.25 10.47 10.13 10.34 6,746 +0.22(+2.17%)
Aug 28, 2009 10.11 10.14 10.11 10.12 2,412 -0.08(-0.80%)
Aug 27, 2009 10.20 10.20 10.20 10.20 3,082 -0.01(-0.11%)
Aug 26, 2009 10.11 10.27 10.11 10.21 1,206 -0.10(-1.01%)
Aug 25, 2009 10.07 10.32 10.07 10.32 2,680 -0.05(-0.50%)
Aug 21, 2009 10.13 10.37 10.37 10.37 15,280 +0.25(+2.43%)
Aug 20, 2009 9.937 10.12 9.937 10.12 1,340 +0.22(+2.26%)
Aug 18, 2009 9.900 9.900 9.900 9.900 402 +0.02(+0.23%)
Aug 14, 2009 9.878 9.878 9.878 9.878 0 +0.05(+0.53%)
Aug 13, 2009 10.09 10.09 9.714 9.825 2,948 -0.26(-2.59%)
Aug 12, 2009 10.15 10.15 10.09 10.09 5,322 -0.03(-0.30%)
Aug 05, 2009 9.646 10.12 10.12 10.12 7,238 +0.27(+2.70%)
Aug 04, 2009 10.09 10.09 9.850 9.850 734 +0.00(+0.02%)
Aug 03, 2009 10.20 10.20 9.811 9.848 15,848 -0.43(-4.21%)
Jul 31, 2009 10.28 10.28 10.28 10.28 134 -0.04(-0.43%)
Jul 29, 2009 10.36 10.33 10.33 10.33 536 -0.08(-0.79%)
Jul 28, 2009 10.41 10.41 10.41 10.41 4,289 +0.51(+5.20%)
Jul 27, 2009 10.17 10.17 9.840 9.893 1,474 -0.37(-3.56%)
Jul 23, 2009 10.26 10.26 10.26 10.26 0 +0.37(+3.77%)
Jul 22, 2009 9.863 9.885 9.863 9.885 281 +0.10(+1.07%)
Jul 21, 2009 9.781 9.781 9.781 9.781 556 +0.00(+0.00%)
Jul 20, 2009 9.840 9.960 9.773 9.781 3,478 -0.05(-0.53%)
Jul 16, 2009 9.788 9.833 9.833 9.833 2,412 -0.03(-0.35%)
Jul 15, 2009 9.868 9.868 9.868 9.868 402 -0.00(-0.03%)
Jul 14, 2009 10.07 10.07 9.855 9.870 3,243 -0.26(-2.58%)
Jul 13, 2009 9.781 10.30 9.781 10.13 6,031 +0.35(+3.58%)
Jul 09, 2009 9.773 9.781 9.773 9.781 402 +0.07(+0.77%)
Jul 08, 2009 9.564 9.706 9.564 9.706 3,190 +0.18(+1.88%)
Jul 07, 2009 9.534 9.534 9.527 9.527 670 -0.04(-0.47%)
Jul 06, 2009 9.566 9.572 9.566 9.572 353 +0.00(+0.00%)
Jul 02, 2009 10.35 10.35 9.572 9.572 474 +0.02(+0.23%)
Jul 01, 2009 9.617 9.617 9.549 9.549 670 -0.09(-0.93%)
Jun 30, 2009 9.646 9.646 9.639 9.639 536 +0.00(+0.00%)
Jun 29, 2009 9.639 9.639 9.639 9.639 1,072 -0.14(-1.45%)
Jun 25, 2009 9.781 9.781 9.781 9.781 0 -0.10(-0.98%)
Jun 23, 2009 9.878 9.878 9.878 9.878 0 -0.37(-3.57%)
Jun 22, 2009 10.25 10.52 9.863 10.24 11,929 +0.11(+1.10%)
Jun 19, 2009 10.13 10.13 10.13 10.13 134 -0.01(-0.15%)
Jun 18, 2009 9.997 10.15 9.997 10.15 1,943 -0.07(-0.73%)
Jun 16, 2009 10.22 10.22 10.22 10.22 0 -0.04(-0.36%)
Jun 15, 2009 9.885 10.26 9.400 10.26 6,836 +0.56(+5.77%)
Jun 12, 2009 9.609 9.699 9.609 9.699 402 +0.19(+1.96%)
Jun 10, 2009 9.512 9.512 9.512 9.512 0 +0.00(+0.00%)
Jun 09, 2009 9.549 9.549 9.512 9.512 938 -0.19(-1.92%)
Jun 08, 2009 9.400 9.699 9.400 9.699 3,485 +0.19(+1.96%)
Jun 05, 2009 9.199 10.24 9.199 9.512 12,599 +0.31(+3.41%)
Jun 03, 2009 9.281 9.199 9.199 9.199 13,403 -0.24(-2.53%)
Jun 02, 2009 10.21 10.21 9.311 9.437 4,474 -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.