Skip to main content

Nuveen Missouri Quality Municipal Income Fund (NY: NOM )

10.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 11.86 11.86 11.31 11.42 7,438 -0.06(-0.52%)
Jan 29, 2015 11.63 11.63 11.48 11.48 407 +0.00(+0.00%)
Jan 28, 2015 11.75 11.75 11.25 11.48 4,362 -0.10(-0.83%)
Jan 27, 2015 11.38 11.58 11.38 11.58 2,080 +0.20(+1.76%)
Jan 26, 2015 11.36 11.38 11.36 11.38 1,083 +0.14(+1.25%)
Jan 23, 2015 11.38 11.38 11.22 11.24 623 -0.03(-0.26%)
Jan 22, 2015 11.32 11.38 11.27 11.27 4,503 -0.04(-0.33%)
Jan 16, 2015 11.35 11.35 11.16 11.30 14 -0.10(-0.91%)
Jan 15, 2015 11.41 11.41 11.41 11.41 1,146 -0.08(-0.71%)
Jan 14, 2015 11.43 11.55 11.43 11.49 1,619 -0.01(-0.06%)
Jan 13, 2015 11.34 11.49 11.34 11.49 908 +0.16(+1.37%)
Jan 12, 2015 11.21 11.43 11.20 11.34 15,796 +0.07(+0.66%)
Jan 09, 2015 11.23 11.27 11.04 11.27 28,348 -0.10(-0.91%)
Jan 08, 2015 11.13 11.37 11.13 11.37 4,588 +0.08(+0.72%)
Jan 07, 2015 11.23 11.29 11.12 11.29 3,107 -0.01(-0.13%)
Jan 05, 2015 11.19 11.30 11.30 11.30 7,016 +0.11(+0.99%)
Jan 02, 2015 11.19 11.19 11.19 11.19 528 +0.07(+0.67%)
Dec 31, 2014 11.19 11.12 11.12 11.12 2,563 -0.07(-0.60%)
Dec 30, 2014 11.11 11.32 11.09 11.18 1,540 +0.11(+1.00%)
Dec 29, 2014 11.34 11.34 11.07 11.07 2,994 -0.19(-1.71%)
Dec 26, 2014 11.35 11.35 11.26 11.27 5,370 +0.00(+0.00%)
Dec 24, 2014 11.14 11.27 11.27 11.27 2,833 +0.13(+1.13%)
Dec 23, 2014 11.13 11.14 11.11 11.14 2,203 +0.02(+0.20%)
Dec 22, 2014 11.20 11.20 10.88 11.12 9,600 -0.17(-1.51%)
Dec 19, 2014 11.15 11.29 11.12 11.29 4,722 +0.17(+1.53%)
Dec 18, 2014 11.46 11.49 11.02 11.12 6,556 -0.27(-2.41%)
Dec 17, 2014 11.05 11.41 11.03 11.39 3,196 +0.31(+2.84%)
Dec 16, 2014 11.40 11.40 11.05 11.08 5,028 -0.20(-1.75%)
Dec 12, 2014 11.18 11.41 11.14 11.27 28 -0.21(-1.86%)
Dec 10, 2014 11.23 11.49 11.22 11.49 44 +0.03(+0.26%)
Dec 08, 2014 11.46 11.46 11.46 11.46 809 +0.13(+1.11%)
Dec 05, 2014 11.49 11.49 11.33 11.33 677 +0.00(+0.00%)
Dec 04, 2014 11.41 11.41 11.33 11.33 1,667 -0.11(-0.99%)
Dec 03, 2014 11.44 11.47 11.44 11.45 1,107 +0.00(+0.02%)
Dec 02, 2014 11.23 11.48 11.23 11.44 1,128 +0.22(+1.98%)
Dec 01, 2014 11.22 11.22 11.22 11.22 771 +0.03(+0.27%)
Nov 26, 2014 11.19 11.19 11.19 11.19 70 +0.09(+0.84%)
Nov 25, 2014 11.12 11.44 11.06 11.10 10,327 -0.23(-2.00%)
Nov 24, 2014 11.08 11.32 11.07 11.32 4,085 +0.19(+1.66%)
Nov 21, 2014 11.20 11.20 11.12 11.14 1,011 -0.25(-2.15%)
Nov 19, 2014 11.44 11.48 11.24 11.38 1 -0.04(-0.32%)
Nov 14, 2014 11.27 11.42 11.27 11.42 128 +0.12(+1.05%)
Nov 12, 2014 11.30 11.30 11.30 11.30 944 -0.11(-0.96%)
Nov 10, 2014 11.27 11.41 11.41 11.41 404 +0.15(+1.30%)
Nov 07, 2014 11.24 11.27 11.23 11.27 1,852 +0.04(+0.33%)
Nov 06, 2014 11.24 11.24 11.23 11.23 974 -0.01(-0.07%)
Nov 05, 2014 11.45 11.45 11.19 11.24 3,647 -0.03(-0.26%)
Nov 04, 2014 11.15 11.49 11.15 11.27 6,755 +0.15(+1.33%)
Nov 03, 2014 11.49 11.49 11.12 11.12 2,351 -0.36(-3.16%)
Oct 31, 2014 11.22 11.48 11.12 11.48 3,041 +0.29(+2.57%)
Oct 30, 2014 11.12 11.45 11.12 11.19 1,565 -0.29(-2.57%)
Oct 29, 2014 11.49 11.49 11.49 11.49 335 +0.11(+0.98%)
Oct 28, 2014 11.44 11.48 11.36 11.38 2,168 -0.03(-0.27%)
Oct 27, 2014 11.41 11.27 11.27 11.41 404 +0.14(+1.26%)
Oct 24, 2014 11.27 11.27 11.12 11.27 2,026 +0.07(+0.66%)
Oct 22, 2014 11.19 11.19 11.19 11.19 134 +0.00(+0.00%)
Oct 21, 2014 11.19 11.19 11.19 11.19 134 +0.13(+1.19%)
Oct 20, 2014 10.89 11.12 10.89 11.06 3,319 +0.01(+0.09%)
Oct 17, 2014 11.04 11.06 11.04 11.05 441 +0.08(+0.74%)
Oct 16, 2014 10.71 10.71 10.70 10.97 14,674 +0.24(+2.21%)
Oct 15, 2014 10.93 11.48 10.72 10.73 6,950 -0.64(-5.67%)
Oct 14, 2014 11.38 11.38 11.38 11.38 446 +0.02(+0.20%)
Oct 10, 2014 11.29 11.35 11.35 11.35 269 +0.16(+1.46%)
Oct 09, 2014 11.18 11.19 11.18 11.19 852 -0.01(-0.13%)
Oct 08, 2014 11.49 11.49 11.21 11.21 1,214 -0.08(-0.72%)
Oct 07, 2014 11.27 11.29 11.24 11.29 2,577 +0.08(+0.73%)
Oct 03, 2014 11.14 11.21 11.21 11.21 8,230 -0.18(-1.56%)
Oct 02, 2014 11.41 11.41 11.12 11.38 2,427 +0.01(+0.13%)
Oct 01, 2014 11.11 11.37 11.11 11.37 1,503 +0.10(+0.92%)
Sep 30, 2014 10.71 11.27 10.67 11.27 1,172 -0.01(-0.13%)
Sep 29, 2014 11.49 11.49 11.12 11.28 4,007 +0.07(+0.66%)
Sep 26, 2014 11.46 11.46 11.12 11.21 2,204 +0.08(+0.73%)
Sep 25, 2014 11.41 11.49 11.12 11.12 2,266 -0.36(-3.16%)
Sep 23, 2014 11.53 11.49 11.49 11.49 15,651 +0.30(+2.65%)
Sep 22, 2014 11.19 11.19 11.19 11.19 18 +0.00(+0.00%)
Sep 18, 2014 11.12 11.19 11.19 11.19 3,643 +0.07(+0.67%)
Sep 17, 2014 11.02 11.12 11.02 11.12 836 -0.21(-1.90%)
Sep 16, 2014 11.33 11.33 11.33 11.33 298 -0.00(-0.03%)
Sep 15, 2014 11.15 11.33 11.01 11.33 4,953 +0.18(+1.62%)
Sep 12, 2014 11.15 11.15 11.15 11.15 720 +0.13(+1.14%)
Sep 10, 2014 10.99 11.03 11.03 11.03 809 -0.05(-0.46%)
Sep 09, 2014 11.09 11.09 11.08 11.08 1,148 +0.00(+0.00%)
Sep 08, 2014 11.01 11.08 10.97 11.08 7,120 +0.26(+2.38%)
Sep 05, 2014 10.82 10.82 10.82 10.82 275 -0.07(-0.67%)
Sep 04, 2014 11.27 11.27 10.89 10.89 742 -0.36(-3.23%)
Sep 03, 2014 11.26 11.26 11.26 11.26 457 +0.07(+0.66%)
Sep 02, 2014 10.97 11.20 10.79 11.18 3,358 +0.21(+1.96%)
Aug 29, 2014 10.88 10.97 10.97 10.97 5,262 +0.14(+1.27%)
Aug 28, 2014 10.93 10.89 10.82 10.83 4,317 -0.06(-0.58%)
Aug 27, 2014 10.86 10.89 10.84 10.89 4,522 -0.07(-0.60%)
Aug 26, 2014 10.96 10.96 10.96 10.96 541 +0.03(+0.31%)
Aug 25, 2014 10.93 10.93 10.93 10.93 1,350 -0.13(-1.19%)
Aug 22, 2014 10.84 11.06 10.84 11.06 3,035 +0.03(+0.27%)
Aug 21, 2014 11.07 11.07 11.03 11.03 5,912 -0.02(-0.20%)
Aug 20, 2014 11.06 11.20 11.20 11.05 1,835 -0.15(-1.34%)
Aug 19, 2014 11.12 11.25 11.12 11.20 3,948 +0.01(+0.09%)
Aug 18, 2014 11.19 11.19 11.19 11.19 1 -0.00(-0.01%)
Aug 15, 2014 11.29 11.29 11.19 11.19 1,736 +0.60(+5.68%)
Aug 13, 2014 10.59 10.59 10.59 10.59 1,619 -0.23(-2.10%)
Aug 12, 2014 10.77 10.82 10.77 10.82 1,944 -0.08(-0.71%)
Aug 11, 2014 10.85 10.99 10.64 10.89 4,065 -0.14(-1.24%)
Aug 08, 2014 11.30 11.30 10.89 11.03 15,223 +0.17(+1.60%)
Aug 07, 2014 10.78 11.17 10.78 10.86 4,220 +0.22(+2.09%)
Aug 06, 2014 10.64 10.64 10.64 10.64 83 +0.00(+0.00%)
Aug 05, 2014 10.64 10.64 10.64 10.64 134 +0.02(+0.17%)
Aug 04, 2014 10.63 10.75 10.62 10.62 2,134 +0.05(+0.46%)
Aug 01, 2014 10.86 10.86 10.56 10.57 1,069 -0.17(-1.59%)
Jul 31, 2014 10.75 10.75 10.72 10.74 3,289 +0.01(+0.07%)
Jul 30, 2014 10.52 10.73 10.52 10.73 542 +0.01(+0.14%)
Jul 29, 2014 10.60 10.75 10.60 10.72 5,409 +0.12(+1.12%)
Jul 28, 2014 10.72 10.72 10.52 10.60 7,062 -0.06(-0.56%)
Jul 25, 2014 10.66 10.66 10.66 10.66 299 -0.08(-0.73%)
Jul 24, 2014 10.84 10.89 10.74 10.74 1,956 -0.07(-0.61%)
Jul 23, 2014 10.66 10.80 10.66 10.80 555 +0.14(+1.35%)
Jul 22, 2014 10.93 10.93 10.66 10.66 6,669 -0.13(-1.24%)
Jul 21, 2014 10.79 10.79 10.79 10.79 269 +0.00(+0.00%)
Jul 18, 2014 10.94 10.94 10.73 10.79 3,715 -0.21(-1.91%)
Jul 17, 2014 10.75 11.00 10.75 11.00 959 +0.25(+2.37%)
Jul 16, 2014 10.75 10.78 10.75 10.75 3,069 -0.04(-0.34%)
Jul 15, 2014 10.84 10.84 10.78 10.78 2,057 -0.05(-0.48%)
Jul 14, 2014 10.84 10.84 10.84 10.84 640 -0.01(-0.07%)
Jul 11, 2014 10.84 10.84 10.84 10.84 323 +0.00(+0.00%)
Jul 10, 2014 10.84 10.85 10.84 10.84 3,189 -0.09(-0.81%)
Jul 09, 2014 10.93 10.93 10.93 10.93 742 +0.10(+0.89%)
Jul 08, 2014 10.82 10.84 10.79 10.84 3,069 +0.01(+0.14%)
Jul 07, 2014 10.89 10.92 10.82 10.82 3,555 +0.04(+0.34%)
Jul 03, 2014 10.78 10.78 10.78 10.78 269 +0.00(+0.00%)
Jul 02, 2014 10.92 10.95 10.75 10.78 11,947 -0.14(-1.29%)
Jul 01, 2014 11.00 11.04 10.90 10.92 7,806 -0.13(-1.20%)
Jun 30, 2014 11.05 11.07 10.97 11.06 2,399 +0.00(+0.00%)
Jun 27, 2014 11.05 11.08 11.04 11.06 1,835 -0.04(-0.33%)
Jun 26, 2014 11.07 11.09 11.07 11.09 821 +0.01(+0.07%)
Jun 25, 2014 11.05 11.09 11.05 11.09 2,698 +0.16(+1.42%)
Jun 24, 2014 11.03 11.16 10.93 10.93 12,997 -0.27(-2.38%)
Jun 23, 2014 11.20 11.20 11.20 11.20 1,349 +0.22(+2.02%)
Jun 20, 2014 10.98 10.98 10.98 10.98 944 -0.22(-1.98%)
Jun 19, 2014 11.19 11.20 11.03 11.20 2,061 -0.04(-0.39%)
Jun 18, 2014 11.24 11.24 11.24 11.24 1,200 +0.23(+2.05%)
Jun 17, 2014 11.02 11.02 11.02 11.02 121 +0.00(+0.00%)
Jun 13, 2014 11.01 11.02 11.02 11.02 147 +0.04(+0.36%)
Jun 12, 2014 10.98 10.98 10.98 10.98 619 -0.07(-0.60%)
Jun 11, 2014 10.98 11.07 10.91 11.04 6,534 +0.01(+0.13%)
Jun 10, 2014 11.15 11.19 11.03 11.03 8,399 -0.06(-0.53%)
Jun 06, 2014 11.07 11.44 11.07 11.09 9,859 -0.06(-0.53%)
Jun 05, 2014 11.15 11.15 11.15 11.15 3,157 -0.01(-0.07%)
Jun 04, 2014 11.07 11.15 11.07 11.15 674 -0.01(-0.07%)
Jun 03, 2014 11.18 11.18 11.15 11.16 2,423 -0.06(-0.52%)
Jun 02, 2014 11.15 11.26 11.15 11.22 2,857 +0.04(+0.38%)
May 30, 2014 11.15 11.18 11.15 11.18 654 -0.03(-0.26%)
May 29, 2014 11.04 11.21 10.89 11.21 3,548 -0.11(-0.98%)
May 28, 2014 11.44 11.44 11.09 11.32 3,773 -0.13(-1.12%)
May 27, 2014 11.44 11.47 11.44 11.44 944 -0.00(-0.04%)
May 23, 2014 11.38 11.45 11.45 11.45 2,158 +0.07(+0.57%)
May 22, 2014 11.38 11.38 11.38 11.38 136 +0.01(+0.07%)
May 21, 2014 11.27 11.38 11.27 11.38 1,167 -0.17(-1.48%)
May 20, 2014 11.53 11.55 11.49 11.55 3,196 -0.31(-2.63%)
May 19, 2014 11.86 11.86 11.86 11.86 144 +0.02(+0.19%)
May 16, 2014 11.34 11.84 11.29 11.84 5,406 +0.50(+4.38%)
May 15, 2014 11.34 11.34 11.34 11.34 639 +0.00(+0.00%)
May 14, 2014 11.33 11.34 11.33 11.34 1,079 +0.07(+0.66%)
May 13, 2014 11.30 11.33 11.17 11.27 2,200 +0.16(+1.40%)
May 12, 2014 11.11 11.11 11.11 11.11 82 +0.00(+0.00%)
May 09, 2014 11.01 11.11 11.00 11.11 2,347 +0.20(+1.83%)
May 08, 2014 10.95 10.95 10.91 10.91 960 +0.07(+0.62%)
May 07, 2014 11.01 11.01 10.84 10.84 269 -0.07(-0.68%)
May 06, 2014 10.92 10.92 10.92 10.92 202 +0.10(+0.93%)
May 05, 2014 10.72 10.82 10.72 10.82 276 -0.26(-2.32%)
May 02, 2014 11.07 11.07 11.07 11.07 226 +0.05(+0.47%)
May 01, 2014 10.86 11.02 10.58 11.02 2,764 +0.16(+1.50%)
Apr 30, 2014 10.86 10.86 10.80 10.86 5,872 +0.05(+0.48%)
Apr 28, 2014 10.81 10.81 10.81 10.81 2,023 +0.01(+0.08%)
Apr 25, 2014 10.73 10.80 10.73 10.80 2,363 +0.07(+0.62%)
Apr 24, 2014 10.59 10.73 10.59 10.73 6,813 +0.05(+0.46%)
Apr 23, 2014 10.78 10.80 10.63 10.68 5,273 -0.11(-1.01%)
Apr 22, 2014 10.86 10.86 10.69 10.79 7,846 -0.03(-0.27%)
Apr 21, 2014 10.82 10.82 10.82 10.82 984 +0.04(+0.39%)
Apr 17, 2014 10.78 10.78 10.78 10.78 0 +0.00(+0.00%)
Apr 16, 2014 10.84 10.84 10.77 10.78 3,464 -0.06(-0.52%)
Apr 15, 2014 10.86 10.86 10.84 10.84 658 -0.04(-0.35%)
Apr 14, 2014 10.87 10.87 10.87 10.87 1,760 +0.03(+0.26%)
Apr 11, 2014 10.85 10.85 10.85 10.85 1,349 +0.03(+0.23%)
Apr 10, 2014 10.83 10.84 10.82 10.82 1,485 -0.06(-0.53%)
Apr 09, 2014 10.88 10.88 10.88 10.88 67 +0.00(+0.00%)
Apr 08, 2014 10.88 10.88 10.88 10.88 1,650 -0.02(-0.15%)
Apr 07, 2014 10.89 10.89 10.83 10.89 539 +0.01(+0.14%)
Apr 04, 2014 10.95 11.03 10.88 10.88 2,226 -0.04(-0.34%)
Apr 03, 2014 11.01 11.01 10.91 10.92 5,746 -0.10(-0.94%)
Apr 02, 2014 10.97 11.09 10.97 11.02 24,838 +0.06(+0.52%)
Apr 01, 2014 11.09 11.09 10.96 10.96 13,133 -0.12(-1.05%)
Mar 31, 2014 11.03 11.09 11.03 11.08 4,517 +0.11(+1.01%)
Mar 28, 2014 10.98 10.98 10.97 10.97 924 -0.12(-1.07%)
Mar 27, 2014 11.09 11.09 11.09 11.09 480 +0.08(+0.74%)
Mar 26, 2014 11.01 11.01 11.01 11.01 90 +0.00(+0.00%)
Mar 25, 2014 11.12 11.12 11.01 11.01 8,052 -0.11(-1.00%)
Mar 24, 2014 11.12 11.12 11.12 11.12 3,629 +0.18(+1.63%)
Mar 21, 2014 11.33 11.33 10.94 10.94 3,602 -0.30(-2.70%)
Mar 20, 2014 11.21 11.24 11.21 11.24 539 -0.10(-0.85%)
Mar 19, 2014 11.34 11.34 11.33 11.34 3,508 +0.10(+0.86%)
Mar 18, 2014 11.31 11.34 11.21 11.24 8,074 -0.09(-0.78%)
Mar 17, 2014 11.32 11.33 11.30 11.33 1,052 +0.09(+0.79%)
Mar 14, 2014 11.24 11.24 11.24 11.24 129 +0.00(+0.00%)
Mar 13, 2014 11.05 11.30 10.98 11.24 5,151 -0.01(-0.13%)
Mar 12, 2014 11.18 11.26 11.18 11.26 2,457 -0.08(-0.72%)
Mar 11, 2014 11.11 11.53 10.89 11.34 7,337 +0.23(+2.07%)
Mar 10, 2014 10.81 11.11 10.81 11.11 8,644 +0.30(+2.74%)
Mar 07, 2014 10.81 10.81 10.75 10.81 2,475 +0.05(+0.48%)
Mar 06, 2014 10.71 10.81 10.71 10.76 4,317 +0.09(+0.83%)
Mar 05, 2014 10.67 10.67 10.67 10.67 323 -0.14(-1.30%)
Mar 04, 2014 10.46 10.88 10.38 10.81 19,525 +0.44(+4.29%)
Mar 03, 2014 10.33 10.37 10.24 10.37 2,087 +0.13(+1.23%)
Feb 28, 2014 10.15 10.24 10.13 10.24 8,190 +0.13(+1.26%)
Feb 27, 2014 10.21 10.21 10.10 10.12 4,695 -0.02(-0.16%)
Feb 26, 2014 10.13 10.13 10.12 10.13 1,731 +0.06(+0.60%)
Feb 25, 2014 10.07 10.07 10.07 10.07 1,349 -0.00(-0.01%)
Feb 24, 2014 10.08 10.18 10.07 10.07 2,623 -0.11(-1.09%)
Feb 21, 2014 10.18 10.18 10.18 10.18 354 +0.00(+0.00%)
Feb 20, 2014 10.19 10.19 10.14 10.18 1,759 +0.00(+0.00%)
Feb 19, 2014 10.19 10.19 10.16 10.18 3,056 -0.04(-0.43%)
Feb 18, 2014 10.14 10.23 9.924 10.23 22,284 +0.22(+2.22%)
Feb 14, 2014 9.990 10.01 10.01 10.01 3,912 +0.07(+0.67%)
Feb 13, 2014 9.879 9.953 9.872 9.939 4,265 +0.04(+0.45%)
Feb 11, 2014 9.894 9.894 9.894 9.894 0 -0.02(-0.22%)
Feb 10, 2014 9.961 9.998 9.790 9.916 30,114 +0.11(+1.13%)
Feb 07, 2014 9.760 9.998 9.752 9.805 15,393 +0.06(+0.61%)
Feb 06, 2014 9.768 9.768 9.746 9.746 2,060 -0.01(-0.15%)
Feb 05, 2014 9.761 9.835 9.761 9.761 14,251 +0.01(+0.15%)
Feb 04, 2014 9.783 9.798 9.746 9.746 2,695 -0.05(-0.51%)
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.