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 )

10.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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, 2014 9.818 9.833 9.818 9.825 867 +0.09(+0.92%)
Jan 30, 2014 9.758 9.773 9.691 9.736 2,420 +0.00(+0.00%)
Jan 29, 2014 9.743 9.766 9.736 9.736 3,200 -0.01(-0.13%)
Jan 28, 2014 9.714 9.772 9.714 9.749 4,963 -0.02(-0.25%)
Jan 27, 2014 9.766 9.773 9.714 9.773 7,378 +0.06(+0.61%)
Jan 24, 2014 9.787 9.787 9.714 9.714 1,876 -0.02(-0.23%)
Jan 23, 2014 9.751 9.758 9.736 9.736 2,769 +0.00(+0.00%)
Jan 22, 2014 9.721 9.773 9.714 9.736 10,869 -0.01(-0.08%)
Jan 21, 2014 9.721 9.743 9.714 9.743 8,732 +0.01(+0.08%)
Jan 17, 2014 9.706 9.736 9.736 9.736 8,176 +0.01(+0.15%)
Jan 16, 2014 9.736 9.751 9.714 9.721 4,692 +0.08(+0.85%)
Jan 15, 2014 9.699 9.699 9.617 9.639 4,580 -0.05(-0.53%)
Jan 14, 2014 9.736 9.773 9.655 9.690 3,802 -0.03(-0.31%)
Jan 13, 2014 9.736 9.960 9.709 9.721 12,181 -0.01(-0.15%)
Jan 10, 2014 9.699 9.758 9.658 9.736 24,904 +0.14(+1.48%)
Jan 09, 2014 9.691 9.691 9.587 9.594 7,592 -0.07(-0.77%)
Jan 08, 2014 9.787 9.891 9.661 9.669 15,470 -0.17(-1.71%)
Jan 07, 2014 9.893 9.915 9.721 9.837 9,518 +0.22(+2.30%)
Jan 06, 2014 9.699 9.736 9.609 9.617 27,223 +0.03(+0.31%)
Jan 03, 2014 9.579 9.661 9.520 9.587 11,917 +0.07(+0.78%)
Jan 02, 2014 9.542 9.580 9.475 9.512 32,457 +0.10(+1.03%)
Dec 31, 2013 9.534 9.415 9.415 9.415 32,035 -0.04(-0.47%)
Dec 30, 2013 9.721 9.721 9.400 9.460 20,532 -0.13(-1.39%)
Dec 27, 2013 9.557 9.594 9.475 9.594 2,653 +0.04(+0.38%)
Dec 26, 2013 9.594 9.594 9.505 9.557 7,012 -0.04(-0.39%)
Dec 24, 2013 9.617 9.691 9.527 9.594 10,859 +0.02(+0.23%)
Dec 23, 2013 9.467 9.602 9.467 9.572 9,648 +0.01(+0.16%)
Dec 20, 2013 9.355 9.564 9.355 9.557 13,166 +0.13(+1.43%)
Dec 19, 2013 9.393 9.490 9.378 9.423 14,320 +0.06(+0.64%)
Dec 18, 2013 9.333 9.475 9.288 9.363 23,597 +0.03(+0.32%)
Dec 17, 2013 9.258 9.364 9.258 9.333 7,215 +0.08(+0.89%)
Dec 16, 2013 9.251 9.288 9.251 9.251 2,853 -0.04(-0.40%)
Dec 13, 2013 9.385 9.385 9.221 9.288 20,589 -0.01(-0.08%)
Dec 12, 2013 9.400 9.437 9.296 9.296 15,910 -0.10(-1.11%)
Dec 11, 2013 9.475 9.475 9.400 9.400 2,044 -0.05(-0.55%)
Dec 10, 2013 9.490 9.527 9.452 9.452 15,342 +0.03(+0.32%)
Dec 09, 2013 9.498 9.547 9.385 9.423 42,051 -0.15(-1.56%)
Dec 06, 2013 9.669 9.706 9.475 9.572 23,003 -0.09(-0.93%)
Dec 05, 2013 9.684 9.706 9.646 9.661 9,351 -0.02(-0.23%)
Dec 04, 2013 9.735 9.735 9.684 9.684 2,525 -0.04(-0.38%)
Dec 03, 2013 9.915 9.915 9.706 9.721 5,211 +0.00(+0.00%)
Dec 02, 2013 9.811 9.922 9.721 9.721 6,309 +0.00(+0.00%)
Nov 29, 2013 9.714 9.721 9.714 9.721 938 +0.02(+0.23%)
Nov 27, 2013 9.699 9.721 9.669 9.699 12,060 +0.00(+0.00%)
Nov 26, 2013 9.699 9.736 9.699 9.699 9,181 +0.00(+0.00%)
Nov 25, 2013 9.811 9.811 9.691 9.699 7,203 -0.07(-0.73%)
Nov 22, 2013 9.811 9.907 9.761 9.770 9,606 -0.08(-0.79%)
Nov 21, 2013 9.848 9.855 9.840 9.848 2,545 -0.09(-0.90%)
Nov 20, 2013 9.893 9.937 9.825 9.937 9,134 +0.09(+0.91%)
Nov 19, 2013 9.847 9.848 9.825 9.848 3,629 +0.00(+0.00%)
Nov 18, 2013 9.818 9.855 9.811 9.848 3,123 +0.05(+0.53%)
Nov 15, 2013 9.796 9.796 9.736 9.796 2,288 +0.07(+0.72%)
Nov 14, 2013 9.725 9.725 9.725 9.725 402 -0.05(-0.49%)
Nov 13, 2013 9.781 9.803 9.736 9.773 20,996 -0.01(-0.08%)
Nov 12, 2013 10.00 10.00 9.773 9.781 14,812 -0.30(-2.96%)
Nov 11, 2013 10.03 10.10 10.03 10.08 3,257 +0.07(+0.67%)
Nov 08, 2013 10.18 10.18 10.01 10.01 3,084 -0.26(-2.54%)
Nov 07, 2013 10.09 10.27 10.09 10.27 6,566 +0.00(+0.00%)
Nov 06, 2013 10.28 10.44 10.12 10.27 3,608 +0.15(+1.50%)
Nov 05, 2013 10.07 10.30 10.04 10.12 39,036 +0.09(+0.94%)
Nov 04, 2013 10.09 10.16 10.03 10.03 26,143 +0.03(+0.30%)
Nov 01, 2013 10.20 10.20 9.997 9.997 4,245 -0.15(-1.47%)
Oct 31, 2013 10.00 10.17 9.967 10.15 2,477 +0.06(+0.59%)
Oct 30, 2013 10.09 10.09 10.00 10.09 3,023 +0.07(+0.67%)
Oct 29, 2013 10.11 10.18 10.01 10.02 8,543 -0.13(-1.25%)
Oct 28, 2013 10.12 10.17 9.997 10.15 30,305 -0.04(-0.37%)
Oct 25, 2013 10.07 10.33 10.06 10.18 12,341 +0.04(+0.44%)
Oct 24, 2013 10.03 10.14 10.03 10.14 2,546 -0.01(-0.07%)
Oct 23, 2013 10.07 10.15 9.840 10.15 23,670 +0.25(+2.51%)
Oct 21, 2013 9.878 9.898 9.898 9.898 1,340 +0.00(+0.02%)
Oct 18, 2013 10.17 10.17 9.870 9.896 4,053 -0.18(-1.74%)
Oct 17, 2013 10.00 10.07 9.967 10.07 8,360 +0.07(+0.67%)
Oct 16, 2013 9.997 10.00 9.885 10.00 1,608 +0.00(+0.00%)
Oct 15, 2013 10.00 10.00 9.997 10.00 2,010 +0.01(+0.07%)
Oct 14, 2013 9.960 9.997 9.960 9.997 1,032 +0.00(+0.00%)
Oct 11, 2013 9.915 10.06 9.915 9.997 8,590 +0.09(+0.93%)
Oct 10, 2013 9.840 10.06 9.818 9.905 7,496 -0.07(-0.70%)
Oct 09, 2013 10.01 10.01 9.974 9.974 1,876 -0.09(-0.89%)
Oct 08, 2013 10.06 10.06 10.06 10.06 410 +0.01(+0.07%)
Oct 07, 2013 10.07 10.07 9.990 10.06 4,858 +0.06(+0.60%)
Oct 04, 2013 9.997 9.997 9.922 9.997 4,994 -0.07(-0.74%)
Oct 03, 2013 9.803 10.07 9.803 10.07 1,809 +0.15(+1.47%)
Oct 02, 2013 10.06 10.06 9.922 9.926 13,780 -0.06(-0.64%)
Oct 01, 2013 10.07 10.07 9.990 9.990 4,066 -0.03(-0.30%)
Sep 27, 2013 10.03 10.02 10.02 10.02 3,887 +0.02(+0.22%)
Sep 26, 2013 9.990 10.01 9.878 9.997 7,104 +0.03(+0.30%)
Sep 25, 2013 10.03 10.11 9.967 9.967 9,713 -0.14(-1.40%)
Sep 24, 2013 10.09 10.11 10.06 10.11 2,546 +0.04(+0.37%)
Sep 23, 2013 9.997 10.07 9.997 10.07 5,045 +0.10(+1.02%)
Sep 20, 2013 9.970 9.970 9.970 9.970 469 +0.11(+1.17%)
Sep 19, 2013 10.01 10.06 9.825 9.855 8,594 -0.13(-1.27%)
Sep 18, 2013 9.811 10.03 9.788 9.982 21,343 +0.17(+1.75%)
Sep 17, 2013 9.863 10.15 9.788 9.811 13,377 +0.02(+0.21%)
Sep 16, 2013 9.997 10.17 9.624 9.790 11,091 -0.08(-0.82%)
Sep 13, 2013 9.766 9.870 9.766 9.870 877 -0.09(-0.90%)
Sep 12, 2013 9.960 9.960 9.960 9.960 268 -0.07(-0.74%)
Sep 11, 2013 9.855 10.07 9.743 10.03 12,599 +0.22(+2.20%)
Sep 10, 2013 9.809 9.899 9.809 9.818 4,356 +0.10(+1.08%)
Sep 09, 2013 9.634 9.811 9.634 9.714 3,741 -0.13(-1.36%)
Sep 06, 2013 9.846 9.854 9.721 9.848 4,458 +0.11(+1.15%)
Sep 05, 2013 9.609 9.771 9.596 9.736 14,358 -0.03(-0.27%)
Sep 04, 2013 9.631 9.773 9.631 9.762 2,430 +0.13(+1.36%)
Sep 03, 2013 10.03 10.03 9.631 9.631 24,844 -0.28(-2.86%)
Aug 30, 2013 9.878 9.975 9.878 9.915 5,093 -0.07(-0.75%)
Aug 29, 2013 9.907 9.990 9.848 9.990 4,797 +0.07(+0.75%)
Aug 28, 2013 9.885 10.00 9.878 9.915 5,531 -0.09(-0.90%)
Aug 27, 2013 9.848 10.00 9.848 10.00 1,742 +0.00(+0.00%)
Aug 26, 2013 10.07 10.07 9.967 10.00 4,652 +0.02(+0.22%)
Aug 23, 2013 9.997 9.997 9.982 9.982 1,876 +0.00(+0.00%)
Aug 22, 2013 9.900 9.987 9.691 9.982 11,326 +0.17(+1.70%)
Aug 21, 2013 9.743 9.907 9.736 9.815 22,581 +0.08(+0.81%)
Aug 20, 2013 9.624 9.953 9.617 9.736 7,011 +0.08(+0.85%)
Aug 19, 2013 9.773 9.833 9.602 9.654 22,187 -0.04(-0.46%)
Aug 16, 2013 9.997 9.997 9.699 9.699 10,723 -0.15(-1.52%)
Aug 15, 2013 9.982 10.03 9.811 9.848 7,476 -0.29(-2.87%)
Aug 14, 2013 10.12 10.25 10.03 10.14 48,939 -0.18(-1.73%)
Aug 13, 2013 10.42 10.51 10.09 10.32 21,002 -0.22(-2.05%)
Aug 12, 2013 10.33 10.53 10.31 10.53 7,452 +0.27(+2.62%)
Aug 09, 2013 10.26 10.35 10.22 10.27 5,683 -0.02(-0.22%)
Aug 08, 2013 10.54 10.80 10.26 10.29 17,588 -0.34(-3.23%)
Aug 07, 2013 10.56 10.63 10.56 10.63 522 -0.14(-1.32%)
Aug 06, 2013 10.78 10.86 10.56 10.77 8,719 -0.18(-1.64%)
Aug 05, 2013 10.74 10.95 10.74 10.95 1,873 +0.13(+1.17%)
Aug 02, 2013 11.00 11.00 10.78 10.83 1,892 -0.12(-1.09%)
Aug 01, 2013 10.96 10.97 10.94 10.94 2,758 +0.01(+0.07%)
Jul 31, 2013 10.55 10.94 10.55 10.94 804 +0.10(+0.89%)
Jul 30, 2013 10.86 10.89 10.84 10.84 536 -0.14(-1.28%)
Jul 29, 2013 10.77 10.98 10.46 10.98 20,990 +0.09(+0.82%)
Jul 26, 2013 10.82 10.89 10.82 10.89 1,876 -0.00(-0.01%)
Jul 25, 2013 10.68 10.89 10.68 10.89 1,206 +0.21(+1.97%)
Jul 24, 2013 11.00 11.00 10.68 10.68 412 -0.05(-0.49%)
Jul 23, 2013 10.84 11.12 10.71 10.74 18,319 -0.21(-1.91%)
Jul 22, 2013 11.04 11.18 10.86 10.94 9,475 -0.25(-2.20%)
Jul 19, 2013 11.19 11.19 11.19 11.19 134 +0.00(+0.00%)
Jul 18, 2013 11.31 11.33 11.19 11.19 3,998 +0.01(+0.12%)
Jul 17, 2013 11.03 11.19 11.03 11.18 2,814 -0.13(-1.11%)
Jul 16, 2013 11.30 11.31 11.30 11.30 1,916 +0.00(+0.00%)
Jul 15, 2013 11.30 11.30 11.30 11.30 5,227 +0.00(+0.00%)
Jul 12, 2013 11.30 11.30 11.30 11.30 2,546 +0.00(+0.00%)
Jul 11, 2013 11.48 11.48 11.06 11.30 9,101 -0.10(-0.86%)
Jul 10, 2013 11.19 11.44 11.19 11.40 4,364 +0.14(+1.27%)
Jul 09, 2013 11.44 11.52 11.19 11.26 5,156 -0.26(-2.27%)
Jul 08, 2013 11.82 11.82 11.52 11.52 3,604 -0.13(-1.15%)
Jul 05, 2013 11.65 11.65 11.65 11.65 1,463 +0.11(+0.97%)
Jul 02, 2013 11.82 11.54 11.54 11.54 2,546 -0.28(-2.34%)
Jul 01, 2013 11.69 11.82 11.45 11.82 3,737 +0.29(+2.52%)
Jun 28, 2013 11.41 11.56 11.27 11.53 11,535 +0.10(+0.91%)
Jun 26, 2013 11.67 11.42 11.42 11.42 5,495 -0.03(-0.27%)
Jun 25, 2013 11.46 11.46 11.44 11.45 9,236 -0.13(-1.08%)
Jun 24, 2013 11.41 11.58 10.82 11.58 10,760 +0.09(+0.78%)
Jun 21, 2013 11.83 12.31 11.41 11.49 27,991 -0.51(-4.23%)
Jun 19, 2013 12.00 12.00 12.00 12.00 0 +0.03(+0.25%)
Jun 18, 2013 12.12 12.12 11.97 11.97 816 -0.33(-2.71%)
Jun 17, 2013 12.31 12.31 12.30 12.30 935 -0.01(-0.09%)
Jun 14, 2013 11.94 12.50 11.91 12.31 8,453 +0.38(+3.19%)
Jun 13, 2013 12.06 12.45 11.72 11.93 7,807 -0.17(-1.42%)
Jun 12, 2013 12.24 12.24 12.10 12.10 533 -0.05(-0.43%)
Jun 11, 2013 12.06 12.33 12.04 12.15 7,502 -0.07(-0.55%)
Jun 10, 2013 12.22 12.22 12.17 12.22 402 +0.13(+1.11%)
Jun 07, 2013 12.18 12.18 12.09 12.09 3,485 +0.04(+0.37%)
Jun 06, 2013 12.04 12.04 12.04 12.04 1,340 +0.00(+0.00%)
Jun 05, 2013 12.03 12.04 12.03 12.04 668 +0.00(+0.00%)
Jun 04, 2013 12.04 12.04 12.04 12.04 154 +0.08(+0.69%)
Jun 03, 2013 12.05 12.09 11.83 11.96 7,129 -0.01(-0.06%)
May 31, 2013 12.00 12.09 11.97 11.97 6,073 -0.04(-0.31%)
May 30, 2013 12.09 12.09 11.97 12.00 1,561 -0.17(-1.41%)
May 29, 2013 12.10 12.25 11.98 12.18 3,781 +0.05(+0.43%)
May 28, 2013 12.24 12.24 12.09 12.12 1,072 -0.05(-0.43%)
May 24, 2013 12.19 12.23 12.18 12.18 670 -0.02(-0.18%)
May 23, 2013 12.22 12.22 12.20 12.20 670 -0.07(-0.55%)
May 22, 2013 12.27 12.27 12.27 12.27 536 +0.22(+1.80%)
May 21, 2013 12.03 12.21 11.99 12.05 9,945 +0.09(+0.75%)
May 20, 2013 12.14 12.18 11.96 11.96 2,532 -0.22(-1.84%)
May 17, 2013 12.21 12.21 12.18 12.18 536 +0.16(+1.30%)
May 16, 2013 12.14 12.34 12.03 12.03 5,883 -0.01(-0.06%)
May 15, 2013 12.34 12.34 11.99 12.03 10,465 -0.09(-0.74%)
May 13, 2013 12.32 12.32 12.00 12.12 4,443 -0.14(-1.18%)
May 10, 2013 12.19 12.33 12.19 12.27 6,882 +0.11(+0.88%)
May 09, 2013 12.03 12.20 11.98 12.16 6,187 -0.11(-0.91%)
May 08, 2013 12.24 12.27 12.09 12.27 2,237 +0.11(+0.92%)
May 07, 2013 12.09 12.16 12.09 12.16 1,137 -0.03(-0.27%)
May 06, 2013 12.19 12.19 12.18 12.19 804 +0.07(+0.58%)
May 03, 2013 12.31 12.32 12.02 12.12 13,462 -0.10(-0.79%)
May 01, 2013 12.22 12.22 12.22 12.22 402 +0.09(+0.74%)
Apr 30, 2013 12.14 12.30 12.12 12.13 7,262 -0.24(-1.93%)
Apr 26, 2013 12.37 12.37 12.37 12.37 134 -0.01(-0.06%)
Apr 25, 2013 12.35 12.38 12.35 12.38 536 -0.01(-0.04%)
Apr 24, 2013 12.36 12.38 12.36 12.38 670 -0.08(-0.62%)
Apr 22, 2013 12.46 12.46 12.46 12.46 0 -0.01(-0.12%)
Apr 19, 2013 12.47 12.47 12.47 12.47 388 +0.34(+2.83%)
Apr 18, 2013 12.22 12.38 12.13 12.13 7,640 +0.01(+0.06%)
Apr 17, 2013 12.14 12.14 12.12 12.12 4,746 -0.18(-1.46%)
Apr 16, 2013 12.01 12.30 11.95 12.30 3,619 -0.09(-0.76%)
Apr 12, 2013 12.26 12.40 12.40 12.40 3,753 +0.19(+1.57%)
Apr 11, 2013 12.01 12.21 12.01 12.21 357 +0.20(+1.64%)
Apr 10, 2013 11.99 12.01 11.99 12.01 1,104 +0.03(+0.23%)
Apr 08, 2013 11.97 11.98 11.98 11.98 1,742 -0.07(-0.56%)
Apr 05, 2013 12.05 12.27 12.01 12.05 9,372 +0.07(+0.62%)
Apr 04, 2013 12.03 12.05 11.92 11.97 2,683 -0.07(-0.62%)
Apr 03, 2013 12.04 12.05 11.91 12.05 852 +0.00(+0.00%)
Apr 02, 2013 12.10 12.11 12.05 12.05 3,002 -0.01(-0.12%)
Apr 01, 2013 12.31 12.31 12.06 12.06 1,452 -0.05(-0.43%)
Mar 28, 2013 12.29 12.29 12.12 12.12 872 -0.19(-1.58%)
Mar 26, 2013 12.65 12.31 12.31 12.31 1,340 +0.01(+0.06%)
Mar 25, 2013 12.30 12.30 12.30 12.30 134 -0.08(-0.61%)
Mar 22, 2013 12.18 12.38 12.18 12.38 1,072 +0.19(+1.60%)
Mar 21, 2013 12.31 12.40 12.18 12.18 9,313 -0.12(-0.97%)
Mar 20, 2013 12.60 12.72 12.15 12.30 6,189 -0.31(-2.43%)
Mar 19, 2013 12.56 12.61 12.35 12.61 4,968 -0.11(-0.88%)
Mar 18, 2013 12.56 12.72 12.56 12.72 2,546 +0.16(+1.31%)
Mar 15, 2013 12.09 12.56 11.83 12.56 11,520 +0.43(+3.51%)
Mar 14, 2013 12.15 12.15 11.97 12.13 2,672 -0.18(-1.45%)
Mar 13, 2013 12.42 12.77 12.31 12.31 5,093 +0.04(+0.30%)
Mar 12, 2013 12.27 12.27 12.27 12.27 167 -0.02(-0.18%)
Mar 11, 2013 12.57 12.67 12.09 12.29 22,028 -0.34(-2.70%)
Mar 08, 2013 12.68 12.68 12.64 12.64 1,646 +0.21(+1.72%)
Mar 07, 2013 12.65 12.65 12.42 12.42 857 -0.26(-2.06%)
Mar 06, 2013 12.44 12.68 12.35 12.68 4,572 +0.07(+0.58%)
Mar 04, 2013 12.61 12.61 12.61 12.61 0 -0.16(-1.27%)
Mar 01, 2013 12.79 12.79 12.77 12.77 782 -0.01(-0.12%)
Feb 28, 2013 12.63 12.79 12.61 12.79 1,463 +0.21(+1.66%)
Feb 27, 2013 12.59 12.59 12.58 12.58 804 -0.22(-1.69%)
Feb 26, 2013 12.62 12.79 12.59 12.79 4,594 +0.00(+0.00%)
Feb 25, 2013 12.53 12.79 12.50 12.79 18,720 +0.44(+3.56%)
Feb 22, 2013 12.36 12.37 12.35 12.35 713 +0.05(+0.42%)
Feb 21, 2013 12.36 12.36 12.30 12.30 804 -0.06(-0.48%)
Feb 19, 2013 12.15 12.36 12.36 12.36 13,806 +0.23(+1.91%)
Feb 15, 2013 12.34 12.35 12.12 12.13 2,546 -0.11(-0.91%)
Feb 14, 2013 12.30 12.32 12.23 12.24 4,077 +0.13(+1.05%)
Feb 13, 2013 12.26 12.26 12.12 12.12 1,742 -0.38(-3.04%)
Feb 12, 2013 12.37 12.52 12.37 12.50 1,796 +0.14(+1.14%)
Feb 08, 2013 12.33 12.35 12.35 12.35 2,278 +0.01(+0.06%)
Feb 07, 2013 12.20 12.35 12.18 12.35 2,310 +0.06(+0.47%)
Feb 06, 2013 12.21 12.29 12.18 12.29 1,214 +0.03(+0.26%)
Feb 04, 2013 12.39 12.62 12.20 12.26 10,212 -0.28(-2.20%)
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.