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 )

10.14 +0.13 (+1.30%)
Official Closing Price Updated: 6:30 PM EDT, Jun 4, 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 (%)
Jan 29, 2010 11.38 11.49 11.00 11.00 7,189 -0.19(-1.67%)
Jan 28, 2010 11.19 11.19 11.18 11.19 2,426 +0.00(+0.00%)
Jan 25, 2010 11.19 11.19 11.19 11.19 0 +0.00(+0.00%)
Jan 22, 2010 11.19 11.32 11.19 11.19 2,546 +0.00(+0.00%)
Jan 21, 2010 11.19 11.19 11.19 11.19 898 +0.07(+0.60%)
Jan 20, 2010 11.12 11.12 11.12 11.12 435 -0.07(-0.60%)
Jan 19, 2010 11.12 11.19 11.12 11.19 2,814 +0.07(+0.67%)
Jan 15, 2010 11.05 11.12 11.12 11.12 7,908 -0.01(-0.07%)
Jan 14, 2010 11.19 11.19 11.12 11.12 268 -0.18(-1.58%)
Jan 13, 2010 11.30 11.30 11.30 11.30 134 -0.04(-0.33%)
Jan 12, 2010 11.19 11.37 11.19 11.34 3,215 +0.00(+0.00%)
Jan 11, 2010 11.19 11.34 11.19 11.34 2,345 +0.01(+0.07%)
Jan 08, 2010 11.28 11.33 11.06 11.33 3,619 +0.00(+0.00%)
Jan 05, 2010 11.73 11.33 11.33 11.33 670 +0.07(+0.62%)
Jan 04, 2010 11.50 11.50 11.25 11.26 3,367 -0.30(-2.61%)
Dec 31, 2009 11.26 11.56 11.56 11.56 4,691 +0.31(+2.72%)
Dec 30, 2009 11.15 11.26 11.15 11.26 2,948 +0.14(+1.28%)
Dec 29, 2009 11.19 11.19 11.12 11.12 670 -0.07(-0.67%)
Dec 24, 2009 11.19 11.19 11.19 11.19 0 -0.13(-1.19%)
Dec 21, 2009 11.32 11.32 11.32 11.32 0 -0.07(-0.59%)
Dec 18, 2009 11.34 11.39 11.34 11.39 268 +0.05(+0.46%)
Dec 17, 2009 11.65 11.65 11.27 11.34 12,794 -0.34(-2.88%)
Dec 16, 2009 11.82 11.84 11.65 11.68 7,593 -0.16(-1.32%)
Dec 15, 2009 11.68 12.23 11.68 11.83 15,012 +0.16(+1.41%)
Dec 14, 2009 11.71 11.71 11.65 11.67 2,010 -0.09(-0.76%)
Dec 11, 2009 11.44 12.74 11.44 11.76 18,730 +0.16(+1.42%)
Dec 10, 2009 11.00 11.59 11.00 11.59 6,031 +0.59(+5.36%)
Dec 09, 2009 10.67 11.60 10.67 11.00 11,728 +0.34(+3.15%)
Dec 08, 2009 10.63 10.67 10.63 10.67 3,350 +0.11(+1.06%)
Dec 07, 2009 10.41 10.97 10.41 10.56 3,304 +0.15(+1.43%)
Dec 04, 2009 10.83 10.83 10.41 10.41 3,619 -0.44(-4.09%)
Dec 03, 2009 10.63 11.19 10.63 10.85 16,482 -0.41(-3.61%)
Dec 02, 2009 11.26 11.26 11.26 11.26 194 +0.73(+6.90%)
Dec 01, 2009 10.37 10.56 10.37 10.53 1,085 +0.16(+1.56%)
Nov 30, 2009 10.30 10.37 10.24 10.37 3,974 +0.00(+0.00%)
Nov 27, 2009 10.37 10.37 10.37 10.37 134 +0.00(+0.00%)
Nov 25, 2009 10.37 10.37 10.37 10.37 536 +0.06(+0.58%)
Nov 24, 2009 10.59 10.59 10.31 10.31 9,315 -0.19(-1.85%)
Nov 23, 2009 10.61 10.61 10.41 10.50 5,495 -0.01(-0.14%)
Nov 20, 2009 10.53 10.61 10.45 10.52 14,074 -0.11(-1.05%)
Nov 19, 2009 10.68 10.71 10.55 10.63 41,638 -0.07(-0.70%)
Nov 18, 2009 10.71 10.71 10.71 10.71 536 +0.04(+0.35%)
Nov 17, 2009 10.48 10.67 10.48 10.67 402 +0.07(+0.70%)
Nov 16, 2009 10.51 10.92 10.51 10.59 4,557 +0.19(+1.79%)
Nov 13, 2009 10.24 10.41 10.18 10.41 8,479 +0.11(+1.09%)
Nov 11, 2009 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Nov 10, 2009 10.33 10.33 10.22 10.30 2,144 -0.10(-0.93%)
Nov 09, 2009 10.34 10.71 10.23 10.39 3,930 -0.06(-0.57%)
Nov 06, 2009 10.70 10.70 10.35 10.45 9,922 -0.35(-3.25%)
Nov 05, 2009 10.47 10.93 10.47 10.80 4,958 +0.43(+4.17%)
Nov 03, 2009 10.37 10.37 10.37 10.37 0 +0.11(+1.09%)
Nov 02, 2009 10.29 10.29 10.26 10.26 268 +0.02(+0.22%)
Oct 30, 2009 10.24 10.24 10.24 10.24 1,142 -0.01(-0.15%)
Oct 29, 2009 10.22 10.25 10.22 10.25 2,439 +0.08(+0.83%)
Oct 28, 2009 10.17 10.17 10.17 10.17 201 -0.08(-0.83%)
Oct 27, 2009 10.22 10.25 10.15 10.25 4,021 -0.03(-0.29%)
Oct 26, 2009 10.28 10.28 10.22 10.28 1,742 -0.00(-0.00%)
Oct 23, 2009 10.38 10.41 10.28 10.28 5,303 +0.04(+0.36%)
Oct 22, 2009 10.35 10.35 10.24 10.24 703 -0.11(-1.02%)
Oct 21, 2009 10.35 10.35 10.35 10.35 368 -0.11(-1.06%)
Oct 20, 2009 10.46 10.46 10.46 10.46 1,340 -0.01(-0.07%)
Oct 19, 2009 10.24 10.47 10.24 10.47 5,361 -0.04(-0.43%)
Oct 16, 2009 10.50 10.51 10.50 10.51 2,680 +0.02(+0.17%)
Oct 15, 2009 10.36 10.52 10.33 10.49 2,613 +0.16(+1.56%)
Oct 14, 2009 10.33 10.40 9.930 10.33 29,758 +0.00(+0.00%)
Oct 13, 2009 10.33 10.33 10.33 10.33 402 +0.03(+0.29%)
Oct 12, 2009 10.44 10.44 10.30 10.30 1,474 -0.22(-2.06%)
Oct 08, 2009 10.52 10.52 10.52 10.52 0 +0.05(+0.50%)
Oct 06, 2009 10.47 10.47 10.47 10.47 0 +0.06(+0.57%)
Oct 02, 2009 10.41 10.41 10.41 10.41 0 -0.11(-1.06%)
Oct 01, 2009 10.57 10.57 10.52 10.52 1,072 -0.06(-0.59%)
Sep 30, 2009 10.59 10.59 10.58 10.58 5,062 +0.06(+0.61%)
Sep 29, 2009 10.54 10.54 10.52 10.52 1,206 -0.08(-0.72%)
Sep 28, 2009 10.59 10.59 10.59 10.59 1,983 -0.00(-0.00%)
Sep 25, 2009 10.59 10.59 10.59 10.59 1,005 +0.01(+0.06%)
Sep 24, 2009 10.67 10.67 10.56 10.59 6,858 -0.04(-0.41%)
Sep 23, 2009 10.63 10.63 10.63 10.63 670 -0.09(-0.83%)
Sep 22, 2009 10.62 10.72 10.40 10.72 6,567 +0.01(+0.14%)
Sep 21, 2009 10.38 10.86 10.33 10.71 5,629 +0.37(+3.61%)
Sep 17, 2009 10.27 10.33 10.33 10.33 402 -0.05(-0.50%)
Sep 15, 2009 10.38 10.38 10.38 10.38 670 -0.01(-0.08%)
Sep 14, 2009 10.39 10.39 10.39 10.39 532 +0.11(+1.03%)
Sep 11, 2009 10.36 10.42 10.29 10.29 670 -0.10(-0.93%)
Sep 10, 2009 10.40 10.40 10.38 10.38 455 -0.01(-0.12%)
Sep 09, 2009 10.41 10.41 10.40 10.40 1,340 +0.01(+0.05%)
Sep 08, 2009 10.33 10.44 10.21 10.39 3,619 +0.25(+2.50%)
Sep 04, 2009 10.33 10.33 10.14 10.14 402 -0.19(-1.81%)
Sep 03, 2009 10.47 10.47 10.33 10.33 2,333 +0.00(+0.00%)
Sep 02, 2009 10.33 10.44 10.33 10.33 1,930 +0.07(+0.73%)
Sep 01, 2009 10.36 10.36 10.25 10.25 402 -0.09(-0.87%)
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%)
Jun 01, 2009 9.624 9.766 9.587 9.766 938 +0.14(+1.47%)
May 29, 2009 9.885 9.885 9.624 9.624 9,180 -0.26(-2.64%)
May 28, 2009 9.893 9.893 9.885 9.885 2,326 +0.00(+0.00%)
May 27, 2009 9.885 9.885 9.885 9.885 1,304 +0.00(+0.00%)
May 22, 2009 9.893 9.885 9.885 9.885 938 -0.19(-1.85%)
May 21, 2009 10.26 10.26 10.07 10.07 1,742 -0.07(-0.74%)
May 19, 2009 10.15 10.15 10.15 10.15 1,340 +0.25(+2.55%)
May 18, 2009 9.885 9.894 9.885 9.894 268 +0.05(+0.47%)
May 15, 2009 9.848 9.848 9.848 9.848 1,481 +0.00(+0.00%)
May 14, 2009 9.848 9.848 9.848 9.848 1,296 -0.08(-0.83%)
May 12, 2009 9.930 9.930 9.930 9.930 0 -0.10(-0.97%)
May 11, 2009 9.624 10.03 9.624 10.03 4,691 +0.33(+3.39%)
May 08, 2009 9.788 9.788 9.699 9.699 670 -0.11(-1.14%)
May 07, 2009 9.885 9.885 9.811 9.811 9,382 -0.10(-1.02%)
May 06, 2009 9.885 9.911 9.885 9.911 402 -0.06(-0.56%)
May 05, 2009 9.967 9.967 9.967 9.967 479 -0.14(-1.40%)
May 04, 2009 10.11 10.11 10.11 10.11 583 -0.07(-0.73%)
May 01, 2009 10.18 10.18 10.18 10.18 268 +0.07(+0.74%)
Apr 30, 2009 10.15 10.15 10.11 10.11 3,082 -0.22(-2.16%)
Apr 29, 2009 10.09 10.34 10.09 10.33 3,485 +0.48(+4.92%)
Apr 28, 2009 10.42 10.42 9.848 9.848 2,826 -0.21(-2.08%)
Apr 27, 2009 9.967 10.06 9.967 10.06 1,474 +0.14(+1.43%)
Apr 22, 2009 9.915 9.915 9.915 9.915 0 +0.00(+0.00%)
Apr 21, 2009 9.907 9.915 9.907 9.915 268 +0.00(+0.00%)
Apr 20, 2009 9.960 9.960 9.907 9.915 1,340 -0.04(-0.45%)
Apr 17, 2009 9.915 10.29 9.915 9.960 2,318 +0.23(+2.38%)
Apr 16, 2009 9.579 9.728 9.490 9.728 2,680 -0.01(-0.08%)
Apr 14, 2009 9.855 9.736 9.736 9.736 6,567 +0.43(+4.57%)
Apr 13, 2009 9.333 9.333 9.311 9.311 823 -0.13(-1.42%)
Apr 08, 2009 9.445 9.445 9.445 9.445 0 +0.19(+2.01%)
Apr 07, 2009 9.132 9.258 9.132 9.258 2,948 +0.13(+1.47%)
Apr 06, 2009 9.079 9.124 9.079 9.124 402 +0.03(+0.33%)
Apr 03, 2009 9.094 9.094 9.094 9.094 163 -0.00(-0.02%)
Apr 02, 2009 9.132 9.132 8.885 9.096 8,569 +0.14(+1.60%)
Mar 26, 2009 9.139 9.139 8.953 8.953 6,433 -0.37(-4.00%)
Mar 25, 2009 9.326 9.326 9.326 9.326 6,165 -0.17(-1.81%)
Mar 24, 2009 10.24 10.24 9.497 9.497 1,113 -0.01(-0.08%)
Mar 23, 2009 9.624 9.624 9.505 9.505 5,093 -0.12(-1.24%)
Mar 20, 2009 9.624 9.624 9.624 9.624 1,431 +0.00(+0.00%)
Mar 18, 2009 9.624 9.624 9.624 9.624 0 -0.28(-2.86%)
Mar 17, 2009 9.915 9.915 9.907 9.907 938 -0.10(-0.97%)
Mar 16, 2009 9.967 10.00 9.967 10.00 1,340 +0.07(+0.75%)
Mar 13, 2009 9.848 9.930 9.930 9.930 0 +0.00(+0.00%)
Mar 12, 2009 9.907 9.930 9.907 9.930 2,278 +0.10(+1.06%)
Mar 11, 2009 9.825 9.825 9.825 9.825 402 +0.13(+1.31%)
Mar 10, 2009 9.699 10.07 9.624 9.699 5,534 +0.00(+0.00%)
Mar 09, 2009 9.885 9.997 9.699 9.699 3,015 -0.10(-1.07%)
Mar 06, 2009 9.848 9.997 9.681 9.803 0 -0.04(-0.45%)
Mar 05, 2009 10.03 10.03 9.848 9.848 670 +0.00(+0.00%)
Mar 04, 2009 9.736 10.00 9.736 9.848 1,876 +0.81(+9.00%)
Mar 02, 2009 9.027 9.035 9.027 9.035 1,742 -0.18(-1.94%)
Feb 27, 2009 9.258 9.258 9.214 9.214 0 +0.14(+1.56%)
Feb 26, 2009 9.072 9.072 9.072 9.072 0 +0.00(+0.00%)
Feb 25, 2009 9.990 9.990 9.072 9.072 7,376 -0.18(-1.94%)
Feb 24, 2009 9.027 9.251 9.027 9.251 4,691 +0.31(+3.51%)
Feb 23, 2009 8.953 8.953 8.938 8.938 1,398 +0.02(+0.25%)
Feb 20, 2009 8.908 9.975 8.893 8.915 0 -0.13(-1.40%)
Feb 19, 2009 9.027 9.042 8.960 9.042 402 +0.08(+0.92%)
Feb 18, 2009 9.027 9.027 8.960 8.960 670 -0.22(-2.36%)
Feb 17, 2009 9.400 9.400 9.176 9.176 1,742 -0.52(-5.38%)
Feb 13, 2009 9.699 9.699 9.699 9.699 0 +0.00(+0.00%)
Feb 12, 2009 9.684 9.699 9.587 9.699 3,619 +0.11(+1.17%)
Feb 11, 2009 9.587 9.587 9.587 9.587 0 +0.00(+0.00%)
Feb 10, 2009 9.736 9.736 9.587 9.587 3,549 -0.30(-3.02%)
Feb 09, 2009 9.885 9.885 9.885 9.885 268 +0.04(+0.38%)
Feb 06, 2009 9.840 9.848 9.736 9.848 0 +0.02(+0.23%)
Feb 05, 2009 9.825 9.825 9.825 9.825 134 -0.02(-0.16%)
Feb 04, 2009 9.437 9.848 9.400 9.842 7,372 +0.25(+2.66%)
Feb 03, 2009 9.848 9.848 9.475 9.587 707 -0.11(-1.15%)
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.