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 )

10.81 +0.07 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2011 8.463 8.491 8.463 8.491 886 +0.01(+0.07%)
Jan 28, 2011 8.486 8.486 8.486 8.486 315 +0.01(+0.13%)
Jan 27, 2011 8.446 8.474 8.446 8.474 5,049 +0.13(+1.56%)
Jan 26, 2011 8.418 8.531 8.283 8.345 9,964 -0.15(-1.73%)
Jan 25, 2011 8.536 8.536 8.424 8.491 2,977 -0.10(-1.12%)
Jan 24, 2011 8.350 8.593 8.350 8.587 9,393 +0.27(+3.19%)
Jan 21, 2011 8.153 8.322 8.153 8.322 6,837 +0.17(+2.08%)
Jan 20, 2011 8.153 8.153 8.153 8.153 460 +0.00(+0.00%)
Jan 19, 2011 8.119 8.153 8.119 8.153 4,399 +0.07(+0.84%)
Jan 18, 2011 8.029 8.085 7.995 8.085 4,312 -0.01(-0.14%)
Jan 14, 2011 8.096 8.096 8.096 8.096 354 -0.06(-0.69%)
Jan 13, 2011 8.029 8.209 8.029 8.153 4,656 +0.12(+1.55%)
Jan 12, 2011 8.096 8.096 7.775 8.029 5,871 -0.05(-0.59%)
Jan 11, 2011 8.037 8.077 8.032 8.077 1,431 +0.04(+0.49%)
Jan 10, 2011 8.037 8.037 8.026 8.037 3,881 +0.01(+0.07%)
Jan 07, 2011 8.037 8.037 8.032 8.032 2,635 -0.01(-0.10%)
Jan 06, 2011 8.088 8.088 8.032 8.040 5,722 -0.10(-1.28%)
Jan 05, 2011 8.116 8.144 8.110 8.144 8,690 +0.07(+0.90%)
Jan 04, 2011 8.049 8.077 7.947 8.071 6,658 +0.12(+1.55%)
Jan 03, 2011 8.004 8.004 7.947 7.947 1,102 -0.20(-2.41%)
Dec 31, 2010 8.133 8.144 8.133 8.144 840 +0.11(+1.40%)
Dec 30, 2010 8.138 8.138 7.975 8.032 8,072 -0.06(-0.73%)
Dec 29, 2010 8.110 8.110 8.037 8.091 1,602 -0.03(-0.38%)
Dec 28, 2010 8.144 8.144 7.852 8.122 12,657 -0.02(-0.28%)
Dec 27, 2010 7.858 8.144 7.845 8.144 16,866 +0.29(+3.72%)
Dec 23, 2010 7.964 8.032 7.841 7.852 3,097 -0.26(-3.25%)
Dec 22, 2010 8.032 8.116 8.032 8.116 712 +0.11(+1.33%)
Dec 21, 2010 8.093 8.093 8.009 8.009 2,136 -0.28(-3.32%)
Dec 20, 2010 8.144 8.481 8.144 8.284 12,018 +0.04(+0.48%)
Dec 17, 2010 8.301 8.301 8.245 8.245 868 +0.00(+0.00%)
Dec 16, 2010 8.268 8.273 8.245 8.245 890 +0.07(+0.89%)
Dec 15, 2010 8.144 8.172 8.144 8.172 2,275 -0.03(-0.34%)
Dec 14, 2010 8.262 8.262 8.172 8.200 1,812 -0.19(-2.28%)
Dec 13, 2010 8.568 8.582 8.151 8.391 8,047 -0.11(-1.29%)
Dec 10, 2010 8.724 8.724 8.450 8.501 9,208 -0.22(-2.56%)
Dec 09, 2010 8.730 8.741 8.724 8.724 987 -0.03(-0.38%)
Dec 08, 2010 8.892 8.892 8.758 8.758 557 -0.06(-0.73%)
Dec 07, 2010 8.819 8.892 8.724 8.822 3,531 -0.11(-1.22%)
Dec 03, 2010 8.931 8.931 8.931 8.931 894 +0.00(+0.03%)
Dec 02, 2010 8.948 8.948 8.797 8.928 3,168 -0.02(-0.22%)
Dec 01, 2010 8.998 8.998 8.948 8.948 2,083 -0.01(-0.06%)
Nov 30, 2010 9.161 9.284 8.674 8.954 4,198 -0.10(-1.11%)
Nov 24, 2010 9.054 9.054 9.054 9.054 0 +0.16(+1.82%)
Nov 23, 2010 8.926 9.077 8.887 8.892 1,931 +0.01(+0.06%)
Nov 22, 2010 8.887 8.887 8.886 8.886 1,251 +0.05(+0.57%)
Nov 19, 2010 8.892 8.892 8.836 8.836 987 +0.05(+0.52%)
Nov 18, 2010 8.948 8.948 8.724 8.790 12,704 -0.14(-1.52%)
Nov 17, 2010 8.926 8.926 8.926 8.926 357 +0.11(+1.27%)
Nov 16, 2010 8.836 8.875 8.814 8.814 24,504 -0.02(-0.25%)
Nov 15, 2010 8.847 8.870 8.836 8.836 2,669 +0.02(+0.19%)
Nov 12, 2010 8.814 8.948 8.730 8.819 6,615 +0.08(+0.96%)
Nov 11, 2010 8.948 8.948 8.736 8.736 3,390 -0.32(-3.58%)
Nov 10, 2010 8.831 9.088 8.831 9.060 9,185 +0.22(+2.50%)
Nov 09, 2010 9.023 9.023 8.839 8.839 5,386 -0.21(-2.28%)
Nov 08, 2010 8.705 9.051 8.672 9.046 20,428 +0.23(+2.60%)
Nov 05, 2010 8.939 8.939 8.750 8.817 10,664 -0.23(-2.58%)
Nov 03, 2010 9.051 9.051 9.051 9.051 3,052 -0.00(-0.00%)
Nov 02, 2010 9.095 9.095 9.034 9.051 5,248 +0.06(+0.62%)
Nov 01, 2010 9.034 9.034 8.948 8.995 4,495 -0.03(-0.37%)
Oct 29, 2010 9.023 9.034 9.023 9.028 1,484 +0.09(+1.00%)
Oct 28, 2010 8.884 8.939 8.884 8.939 718 +0.08(+0.94%)
Oct 27, 2010 8.856 8.884 8.856 8.856 2,729 -0.06(-0.69%)
Oct 22, 2010 8.767 8.917 8.917 8.917 1,795 +0.18(+2.10%)
Oct 21, 2010 8.778 8.778 8.689 8.733 3,590 -0.07(-0.77%)
Oct 20, 2010 8.794 8.911 8.794 8.801 2,154 -0.03(-0.31%)
Oct 18, 2010 8.728 8.828 8.828 8.828 5,745 -0.03(-0.31%)
Oct 15, 2010 8.911 8.911 8.856 8.856 635 -0.03(-0.38%)
Oct 14, 2010 8.828 9.001 8.828 8.889 2,350 +0.17(+1.92%)
Oct 13, 2010 8.845 8.911 8.722 8.722 2,962 -0.10(-1.11%)
Oct 12, 2010 8.786 8.819 8.725 8.819 3,926 +0.05(+0.57%)
Oct 11, 2010 8.886 8.886 8.709 8.770 4,326 -0.22(-2.41%)
Oct 08, 2010 8.986 8.997 8.986 8.986 360 +0.10(+1.12%)
Oct 07, 2010 8.750 8.886 8.750 8.886 798 +0.11(+1.26%)
Oct 06, 2010 8.864 8.864 8.736 8.775 903 -0.11(-1.25%)
Oct 05, 2010 8.886 8.886 8.886 8.886 182 -0.02(-0.25%)
Oct 04, 2010 9.102 9.102 8.908 8.908 883 -0.08(-0.93%)
Oct 01, 2010 8.991 8.991 8.819 8.991 7,474 +0.17(+1.95%)
Sep 30, 2010 8.642 8.864 8.642 8.819 20,508 +0.11(+1.27%)
Sep 29, 2010 8.747 8.747 8.670 8.709 3,845 +0.00(+0.00%)
Sep 28, 2010 8.753 8.842 8.697 8.709 5,617 -0.03(-0.32%)
Sep 27, 2010 8.842 8.842 8.697 8.736 11,242 -0.07(-0.82%)
Sep 24, 2010 8.942 8.942 8.764 8.808 2,704 -0.13(-1.49%)
Sep 23, 2010 8.842 8.986 8.842 8.942 2,698 +0.10(+1.13%)
Sep 22, 2010 8.842 8.842 8.842 8.842 447 +0.08(+0.86%)
Sep 21, 2010 8.736 8.886 8.736 8.766 4,146 +0.02(+0.29%)
Sep 17, 2010 8.792 8.741 8.741 8.741 2,163 -0.12(-1.40%)
Sep 15, 2010 8.930 8.930 8.819 8.865 5,633 -0.08(-0.93%)
Sep 14, 2010 8.958 8.958 8.949 8.949 1,442 -0.01(-0.11%)
Sep 13, 2010 8.958 8.958 8.958 8.958 180 -0.00(-0.03%)
Sep 10, 2010 8.983 8.983 8.950 8.961 1,448 -0.02(-0.18%)
Sep 09, 2010 9.044 9.080 8.978 8.978 4,005 -0.09(-0.97%)
Sep 08, 2010 8.801 9.171 8.801 9.066 12,896 +0.23(+2.56%)
Sep 07, 2010 9.060 9.060 8.839 8.839 3,450 -0.11(-1.23%)
Sep 02, 2010 9.226 8.950 8.950 8.950 6,154 -0.17(-1.82%)
Sep 01, 2010 9.182 9.292 9.060 9.116 6,159 -0.04(-0.48%)
Aug 31, 2010 8.878 9.281 8.861 9.160 17,338 +0.40(+4.61%)
Aug 30, 2010 8.757 8.757 8.757 8.757 1,991 +0.00(+0.00%)
Aug 27, 2010 8.757 8.762 8.757 8.757 1,534 -0.05(-0.60%)
Aug 26, 2010 8.757 8.810 8.757 8.810 2,353 +0.01(+0.16%)
Aug 24, 2010 8.839 8.795 8.795 8.795 3,801 +0.05(+0.57%)
Aug 23, 2010 8.718 8.784 8.718 8.745 8,480 +0.05(+0.57%)
Aug 20, 2010 8.729 8.729 8.613 8.696 3,620 -0.09(-1.01%)
Aug 19, 2010 8.784 8.784 8.784 8.784 905 +0.00(+0.00%)
Aug 18, 2010 8.784 8.784 8.784 8.784 1,991 +0.00(+0.00%)
Aug 17, 2010 8.762 8.784 8.762 8.784 1,810 +0.00(+0.05%)
Aug 16, 2010 8.917 8.917 8.757 8.780 4,164 -0.08(-0.92%)
Aug 13, 2010 8.861 8.861 8.856 8.861 905 +0.11(+1.26%)
Aug 12, 2010 8.773 8.950 8.668 8.751 10,498 +0.15(+1.73%)
Aug 11, 2010 8.624 8.624 8.602 8.602 3,982 -0.00(-0.03%)
Aug 10, 2010 8.555 8.605 8.550 8.605 6,725 +0.08(+0.90%)
Aug 09, 2010 8.676 8.731 8.418 8.528 18,630 -0.17(-1.90%)
Aug 06, 2010 8.693 8.698 8.693 8.693 1,726 -0.02(-0.25%)
Aug 05, 2010 8.885 8.902 8.676 8.715 8,724 -0.12(-1.31%)
Aug 04, 2010 8.984 8.995 8.803 8.830 11,240 -0.19(-2.13%)
Aug 03, 2010 9.006 9.045 8.968 9.023 5,729 +0.13(+1.42%)
Aug 02, 2010 8.858 8.917 8.858 8.896 817 +0.09(+1.06%)
Jul 30, 2010 8.803 8.935 8.803 8.803 11,451 -0.10(-1.17%)
Jul 29, 2010 8.913 8.913 8.792 8.907 5,452 -0.07(-0.80%)
Jul 28, 2010 8.968 8.979 8.913 8.979 7,755 +0.07(+0.74%)
Jul 27, 2010 8.968 8.995 8.913 8.913 1,817 -0.01(-0.06%)
Jul 26, 2010 8.940 8.940 8.918 8.918 1,090 -0.09(-1.04%)
Jul 23, 2010 9.028 9.160 8.907 9.012 3,453 -0.01(-0.09%)
Jul 22, 2010 9.246 9.246 9.020 9.020 18,176 -0.31(-3.27%)
Jul 21, 2010 9.177 9.325 9.177 9.325 1,714 +0.15(+1.68%)
Jul 20, 2010 8.869 9.177 8.869 9.171 9,633 +0.35(+3.99%)
Jul 16, 2010 8.885 8.819 8.819 8.819 4,544 -0.07(-0.74%)
Jul 15, 2010 8.979 9.089 8.852 8.885 6,765 +0.04(+0.44%)
Jul 14, 2010 9.056 9.056 8.847 8.847 5,816 -0.25(-2.72%)
Jul 13, 2010 9.105 9.105 8.951 9.094 10,724 -0.04(-0.45%)
Jul 12, 2010 9.179 9.179 9.136 9.136 1,094 +0.08(+0.91%)
Jul 09, 2010 9.053 9.053 9.053 9.053 182 +0.01(+0.12%)
Jul 08, 2010 9.125 9.125 9.042 9.042 729 -0.01(-0.12%)
Jul 07, 2010 9.075 9.081 9.053 9.053 6,718 -0.16(-1.72%)
Jul 06, 2010 9.152 9.311 9.042 9.212 12,860 +0.22(+2.50%)
Jul 01, 2010 9.190 8.988 8.988 8.988 5,291 -0.11(-1.20%)
Jun 30, 2010 8.768 9.316 8.768 9.097 18,705 +0.19(+2.09%)
Jun 29, 2010 9.152 9.152 8.911 8.911 14,689 -0.05(-0.55%)
Jun 25, 2010 8.960 8.960 8.949 8.960 364 +0.18(+2.00%)
Jun 24, 2010 8.894 8.898 8.785 8.785 1,277 -0.10(-1.17%)
Jun 23, 2010 8.999 8.999 8.883 8.889 6,386 -0.20(-2.17%)
Jun 22, 2010 9.086 9.086 9.086 9.086 1,844 +0.00(+0.00%)
Jun 18, 2010 9.070 9.086 9.086 9.086 8,576 -0.04(-0.42%)
Jun 17, 2010 9.097 9.125 9.042 9.125 6,209 -0.07(-0.77%)
Jun 16, 2010 8.894 9.229 8.894 9.196 23,448 +0.37(+4.22%)
Jun 15, 2010 8.878 8.878 8.823 8.823 2,569 -0.11(-1.23%)
Jun 14, 2010 8.730 8.933 8.714 8.933 3,959 +0.11(+1.24%)
Jun 11, 2010 8.768 8.933 8.714 8.823 6,934 -0.13(-1.44%)
Jun 10, 2010 9.007 9.007 8.821 8.952 6,778 -0.07(-0.81%)
Jun 09, 2010 9.143 9.143 9.012 9.025 1,832 -0.15(-1.58%)
Jun 08, 2010 9.077 9.170 9.077 9.170 1,740 +0.16(+1.82%)
Jun 07, 2010 8.941 9.088 8.930 9.007 4,396 -0.19(-2.08%)
Jun 04, 2010 9.198 9.279 9.143 9.198 3,206 -0.08(-0.88%)
Jun 03, 2010 9.094 9.279 9.094 9.279 9,090 +0.24(+2.66%)
Jun 02, 2010 9.274 9.274 9.039 9.039 3,365 -0.02(-0.18%)
Jun 01, 2010 9.056 9.056 9.056 9.056 366 +0.05(+0.55%)
May 28, 2010 9.007 9.034 9.007 9.007 549 -0.05(-0.60%)
May 27, 2010 9.143 9.274 8.870 9.061 28,579 -0.08(-0.90%)
May 26, 2010 8.925 9.143 8.925 9.143 4,030 +0.22(+2.45%)
May 25, 2010 9.116 9.230 8.925 8.925 5,496 -0.08(-0.91%)
May 24, 2010 9.056 9.142 8.873 9.007 7,478 -0.10(-1.14%)
May 21, 2010 9.110 9.241 8.957 9.110 8,610 -0.11(-1.24%)
May 20, 2010 9.236 9.236 9.225 9.225 2,966 +0.00(+0.00%)
May 19, 2010 9.154 9.225 9.154 9.225 2,381 +0.02(+0.18%)
May 18, 2010 9.012 9.279 8.908 9.208 22,716 +0.20(+2.18%)
May 17, 2010 9.274 9.274 9.012 9.012 9,343 -0.13(-1.37%)
May 14, 2010 9.138 9.279 8.892 9.138 21,388 +0.27(+3.02%)
May 13, 2010 8.854 8.941 8.815 8.870 5,496 -0.14(-1.52%)
May 12, 2010 8.543 9.007 8.543 9.007 8,603 +0.39(+4.56%)
May 11, 2010 8.619 8.619 8.614 8.614 2,298 +0.27(+3.19%)
May 07, 2010 8.348 8.348 8.348 8.348 0 -0.35(-4.06%)
May 06, 2010 8.619 8.701 8.619 8.701 551 -0.00(-0.05%)
May 05, 2010 8.783 8.783 8.701 8.705 3,946 -0.05(-0.57%)
May 04, 2010 8.919 8.919 8.755 8.755 435 +0.05(+0.62%)
May 03, 2010 8.750 8.832 8.701 8.701 551 +0.05(+0.63%)
Apr 30, 2010 8.647 8.647 8.647 8.647 367 -0.05(-0.56%)
Apr 29, 2010 8.619 8.696 8.619 8.696 367 +0.15(+1.78%)
Apr 28, 2010 8.755 8.837 8.543 8.543 3,677 -0.16(-1.81%)
Apr 27, 2010 8.783 8.783 8.701 8.701 2,758 -0.12(-1.36%)
Apr 26, 2010 8.886 8.886 8.799 8.821 5,700 +0.04(+0.50%)
Apr 23, 2010 8.647 8.853 8.647 8.777 7,907 +0.16(+1.83%)
Apr 22, 2010 8.565 8.783 8.565 8.620 11,217 +0.05(+0.64%)
Apr 20, 2010 8.565 8.565 8.565 8.565 0 +0.31(+3.75%)
Apr 19, 2010 8.424 8.429 8.255 8.255 14,526 -0.11(-1.30%)
Apr 16, 2010 8.266 8.375 8.266 8.364 5,332 +0.10(+1.18%)
Apr 15, 2010 8.266 8.266 8.266 8.266 735 -0.08(-0.98%)
Apr 14, 2010 8.239 8.348 8.070 8.348 34,061 -0.03(-0.39%)
Apr 13, 2010 8.592 8.690 8.380 8.380 5,249 -0.18(-2.10%)
Apr 12, 2010 8.560 8.560 8.560 8.560 738 +0.05(+0.64%)
Apr 09, 2010 8.474 8.533 8.360 8.506 6,644 +0.21(+2.48%)
Apr 08, 2010 8.371 8.425 8.192 8.300 4,798 -0.08(-0.91%)
Apr 07, 2010 8.425 8.425 8.376 8.376 922 -0.05(-0.58%)
Apr 06, 2010 8.371 8.425 8.371 8.425 2,137 +0.05(+0.65%)
Apr 05, 2010 8.560 8.560 8.268 8.371 4,324 +0.10(+1.25%)
Apr 01, 2010 8.176 8.268 8.268 8.268 4,614 +0.11(+1.40%)
Mar 31, 2010 8.143 8.154 8.143 8.154 1,845 +0.01(+0.13%)
Mar 30, 2010 8.100 8.143 8.046 8.143 2,584 +0.10(+1.28%)
Mar 29, 2010 8.224 8.392 8.018 8.040 11,259 -0.28(-3.32%)
Mar 26, 2010 8.479 8.479 8.262 8.316 5,659 -0.21(-2.48%)
Mar 25, 2010 8.587 8.772 8.349 8.528 14,212 -0.02(-0.25%)
Mar 24, 2010 8.549 8.549 8.549 8.549 184 -0.09(-1.01%)
Mar 22, 2010 8.637 8.637 8.637 8.637 0 +0.09(+1.02%)
Mar 19, 2010 8.571 8.641 8.533 8.549 2,584 +0.04(+0.51%)
Mar 18, 2010 8.717 8.761 8.506 8.506 15,135 -0.20(-2.30%)
Mar 17, 2010 8.636 8.712 8.631 8.706 5,168 +0.07(+0.83%)
Mar 16, 2010 8.761 8.804 8.495 8.634 8,959 -0.13(-1.44%)
Mar 15, 2010 8.750 8.815 8.750 8.761 18,466 +0.11(+1.25%)
Mar 12, 2010 8.663 8.663 8.652 8.652 738 -0.01(-0.13%)
Mar 11, 2010 8.663 8.663 8.663 8.663 184 +0.02(+0.25%)
Mar 10, 2010 8.313 8.642 8.313 8.642 3,242 +0.18(+2.17%)
Mar 09, 2010 8.610 8.620 8.458 8.458 15,067 -0.04(-0.51%)
Mar 08, 2010 8.421 8.502 8.421 8.502 7,966 +0.08(+0.96%)
Mar 05, 2010 8.421 8.421 8.421 8.421 185 +0.03(+0.32%)
Mar 04, 2010 8.394 8.394 8.394 8.394 370 -0.02(-0.19%)
Mar 03, 2010 8.205 8.502 8.113 8.410 37,612 +0.19(+2.37%)
Mar 02, 2010 8.275 8.275 8.214 8.216 3,968 +0.18(+2.22%)
Mar 01, 2010 8.097 8.097 8.038 8.038 1,111 -0.01(-0.07%)
Feb 26, 2010 8.091 8.091 8.037 8.043 2,223 -0.02(-0.27%)
Feb 25, 2010 8.091 8.091 8.059 8.064 5,742 -0.03(-0.40%)
Feb 24, 2010 8.097 8.097 8.091 8.097 1,296 +0.01(+0.13%)
Feb 23, 2010 8.086 8.086 8.086 8.086 926 +0.09(+1.08%)
Feb 22, 2010 7.946 8.253 7.946 8.000 15,376 -0.04(-0.54%)
Feb 19, 2010 7.946 8.043 7.946 8.043 9,525 +0.00(+0.00%)
Feb 18, 2010 8.043 8.043 8.043 8.043 741 +0.11(+1.36%)
Feb 16, 2010 7.935 7.935 7.935 7.935 5,742 +0.08(+1.03%)
Feb 12, 2010 7.746 7.854 7.854 7.854 9,262 +0.13(+1.75%)
Feb 11, 2010 7.751 7.811 7.719 7.719 1,856 -0.02(-0.28%)
Feb 10, 2010 7.741 7.741 7.741 7.741 185 +0.05(+0.68%)
Feb 09, 2010 7.613 7.741 7.565 7.688 4,436 +0.12(+1.63%)
Feb 08, 2010 7.704 7.704 7.565 7.565 4,649 -0.14(-1.81%)
Feb 05, 2010 7.957 7.957 7.565 7.704 8,555 -0.26(-3.24%)
Feb 04, 2010 7.973 7.973 7.957 7.962 1,301 +0.03(+0.34%)
Feb 03, 2010 8.016 8.065 7.930 7.936 8,423 -0.12(-1.53%)
Feb 02, 2010 8.091 8.091 7.936 8.059 2,626 +0.08(+0.94%)
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.