Skip to main content

Nuveen Missouri Quality Municipal Income Fund (NY: NOM )

10.33 +0.07 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 12.44 13.70 11.94 13.70 19,757 +1.23(+9.88%)
Oct 30, 2017 12.13 12.47 12.13 12.47 1,245 +0.47(+3.89%)
Oct 27, 2017 11.89 12.04 11.89 12.00 3,539 -0.36(-2.90%)
Oct 26, 2017 12.47 12.47 12.01 12.36 840 +0.01(+0.06%)
Oct 25, 2017 12.35 12.35 12.35 12.35 963 -0.04(-0.31%)
Oct 24, 2017 12.12 12.39 12.08 12.39 5,844 +0.43(+3.58%)
Oct 18, 2017 11.96 11.96 11.96 0 +0.11(+0.92%)
Oct 12, 2017 11.85 11.85 11.85 0 -0.01(-0.11%)
Oct 11, 2017 12.04 12.43 11.87 11.87 1,654 -0.13(-1.11%)
Oct 09, 2017 12.00 12.00 12.00 315 +0.03(+0.25%)
Oct 05, 2017 11.97 109 +0.04(+0.34%)
Oct 04, 2017 11.93 11.93 11.93 11.93 836 +0.04(+0.33%)
Oct 02, 2017 11.89 133 -0.09(-0.71%)
Sep 28, 2017 11.98 61 +0.02(+0.13%)
Sep 27, 2017 11.96 11.96 11.96 11.96 516 +0.14(+1.18%)
Sep 26, 2017 11.72 11.82 11.70 11.82 4,925 -0.14(-1.17%)
Sep 25, 2017 11.96 11.96 11.96 11.96 530 -0.07(-0.58%)
Sep 22, 2017 12.03 12.03 12.03 12.03 291 +0.15(+1.24%)
Sep 21, 2017 11.84 11.97 11.77 11.88 7,396 -0.12(-1.03%)
Sep 20, 2017 12.00 12.15 11.85 12.01 13,774 -0.15(-1.25%)
Sep 19, 2017 11.81 12.16 11.72 12.16 4,452 +0.34(+2.87%)
Sep 18, 2017 11.72 11.87 11.53 11.82 14,856 +0.00(+0.00%)
Sep 14, 2017 11.82 10 -0.01(-0.09%)
Sep 13, 2017 11.72 11.83 11.72 11.83 3,771 +0.09(+0.77%)
Sep 12, 2017 11.74 11.93 11.74 11.74 7,471 -0.09(-0.73%)
Sep 11, 2017 11.92 11.92 11.79 11.83 3,499 +0.10(+0.87%)
Sep 08, 2017 11.74 11.79 11.72 11.72 8,411 -0.05(-0.39%)
Sep 07, 2017 11.76 11.77 11.76 11.77 2,102 +0.04(+0.37%)
Sep 06, 2017 11.79 11.95 11.62 11.73 9,564 +0.00(+0.02%)
Sep 05, 2017 11.93 11.93 11.64 11.72 3,196 -0.11(-0.92%)
Sep 01, 2017 11.94 12.06 11.94 11.83 1,147 +0.01(+0.07%)
Aug 31, 2017 11.83 11.83 11.83 11.83 334 +0.07(+0.63%)
Aug 30, 2017 11.84 11.86 11.73 11.75 3,323 -0.25(-2.05%)
Aug 29, 2017 11.75 12.00 11.75 12.00 748 +0.26(+2.26%)
Aug 25, 2017 11.73 11.73 11.73 0 +0.02(+0.13%)
Aug 23, 2017 11.72 11.72 11.72 0 +0.02(+0.20%)
Aug 22, 2017 11.68 11.71 11.68 11.69 3,102 +0.05(+0.46%)
Aug 21, 2017 11.64 11.69 11.63 11.64 4,662 -0.03(-0.22%)
Aug 18, 2017 11.66 11.71 11.66 11.67 2,834 -0.06(-0.51%)
Aug 17, 2017 11.71 11.72 11.68 11.72 11,065 +0.22(+1.95%)
Aug 16, 2017 11.72 11.72 11.50 11.50 1,392 -0.22(-1.91%)
Aug 15, 2017 11.65 11.72 11.65 11.72 2,629 +0.05(+0.39%)
Aug 14, 2017 11.69 11.69 11.68 11.68 621 -0.03(-0.24%)
Aug 11, 2017 11.67 11.71 11.62 11.71 1,091 +0.09(+0.81%)
Aug 10, 2017 11.53 11.77 11.53 11.61 769 -0.04(-0.33%)
Aug 09, 2017 11.97 11.97 11.48 11.65 9,574 -0.47(-3.88%)
Aug 07, 2017 12.12 44 -0.02(-0.13%)
Aug 04, 2017 12.12 12.14 12.08 12.14 1,552 +0.18(+1.55%)
Aug 03, 2017 11.95 11.95 11.95 11.95 260 -0.01(-0.06%)
Aug 01, 2017 11.96 116 +0.00(+0.00%)
Jul 31, 2017 12.01 12.01 11.91 11.96 5,807 -0.05(-0.45%)
Jul 28, 2017 12.01 12.01 12.01 12.01 267 +0.10(+0.84%)
Jul 27, 2017 12.08 12.08 11.91 11.91 2,268 -0.04(-0.36%)
Jul 26, 2017 11.93 11.96 11.89 11.96 769 +0.03(+0.23%)
Jul 24, 2017 11.93 11.93 11.93 0 -0.05(-0.41%)
Jul 20, 2017 11.98 98 -0.24(-2.00%)
Jul 19, 2017 12.09 12.22 11.99 12.22 3,534 +0.19(+1.58%)
Jul 18, 2017 12.01 12.03 12.01 12.03 648 +0.04(+0.35%)
Jul 17, 2017 12.01 12.01 11.99 11.99 1,237 +0.01(+0.07%)
Jul 14, 2017 11.98 11.98 11.98 11.98 259 -0.16(-1.31%)
Jul 12, 2017 12.14 1 +0.23(+1.96%)
Jul 07, 2017 11.91 70 +0.08(+0.65%)
Jul 06, 2017 11.94 11.94 11.83 11.83 4,961 -0.08(-0.67%)
Jul 05, 2017 11.91 11.91 11.91 11.91 1,020 -0.07(-0.61%)
Jul 03, 2017 11.91 12.00 11.91 11.98 1,831 +0.06(+0.49%)
Jun 30, 2017 12.06 12.08 11.91 11.93 3,424 -0.10(-0.87%)
Jun 28, 2017 12.03 12.03 12.03 0 -0.03(-0.25%)
Jun 27, 2017 12.06 12.06 12.06 12.06 537 +0.06(+0.51%)
Jun 26, 2017 12.00 12.00 12.00 12.00 206 -0.28(-2.31%)
Jun 23, 2017 12.29 12.29 12.28 12.28 671 +0.30(+2.50%)
Jun 22, 2017 11.98 11.98 11.98 11.98 365 -0.17(-1.39%)
Jun 20, 2017 12.15 12.15 12.15 0 +0.17(+1.41%)
Jun 19, 2017 11.98 11.98 11.98 11.98 221 -0.33(-2.68%)
Jun 16, 2017 12.06 12.32 12.06 12.32 286 +0.31(+2.60%)
Jun 15, 2017 12.07 12.07 12.00 12.00 2,669 -0.38(-3.08%)
Jun 14, 2017 12.14 12.43 12.14 12.38 1,718 +0.20(+1.68%)
Jun 12, 2017 12.18 1 -0.25(-2.03%)
Jun 09, 2017 12.42 12.43 11.66 12.43 11,538 +0.00(+0.01%)
Jun 07, 2017 12.43 12.43 12.43 0 +0.06(+0.51%)
Jun 06, 2017 12.44 12.44 12.37 12.37 489 +0.07(+0.56%)
Jun 02, 2017 12.30 1 +0.01(+0.09%)
Jun 01, 2017 12.40 12.43 12.25 12.29 4,749 -0.11(-0.93%)
May 31, 2017 12.39 12.40 12.24 12.40 1,145 +0.04(+0.31%)
May 30, 2017 12.23 12.40 12.22 12.36 3,657 +0.30(+2.47%)
May 26, 2017 12.40 12.40 12.06 12.06 7,992 -0.35(-2.83%)
May 24, 2017 12.42 12.42 12.42 0 +0.16(+1.30%)
May 23, 2017 12.26 12.26 11.90 12.26 1,828 +0.00(+0.00%)
May 22, 2017 12.26 12.26 12.24 12.26 2,743 +0.19(+1.59%)
May 19, 2017 12.26 12.26 12.06 12.06 2,557 -0.39(-3.13%)
May 18, 2017 12.30 12.46 12.25 12.46 2,434 +0.70(+5.92%)
May 17, 2017 12.10 12.35 11.73 11.76 3,811 -0.70(-5.59%)
May 16, 2017 12.23 12.46 12.23 12.46 4,245 +0.36(+2.97%)
May 15, 2017 12.08 12.34 12.08 12.10 7,828 -0.23(-1.83%)
May 10, 2017 12.32 3 +0.11(+0.87%)
May 09, 2017 12.42 12.44 12.21 12.21 6,888 -0.11(-0.93%)
May 08, 2017 12.34 12.34 12.14 12.33 1,194 +0.01(+0.06%)
May 05, 2017 12.31 12.34 12.31 12.32 639 +0.05(+0.40%)
May 02, 2017 12.27 57 +0.06(+0.53%)
May 01, 2017 12.31 12.31 12.09 12.21 3,507 +0.08(+0.63%)
Apr 28, 2017 12.13 12.18 12.13 12.13 1,667 -0.30(-2.44%)
Apr 26, 2017 12.43 12.43 12.43 0 +0.20(+1.61%)
Apr 25, 2017 12.25 12.25 12.24 12.24 1,166 -0.30(-2.37%)
Apr 24, 2017 12.82 12.82 12.29 12.53 3,067 +0.10(+0.80%)
Apr 21, 2017 12.45 12.51 12.21 12.44 2,601 +0.15(+1.24%)
Apr 20, 2017 12.40 12.40 12.28 12.28 4,399 +0.08(+0.63%)
Apr 19, 2017 12.21 12.21 12.21 12.21 1,048 -0.08(-0.68%)
Apr 17, 2017 12.29 12.29 12.29 0 +0.07(+0.59%)
Apr 13, 2017 12.26 12.26 12.22 12.22 1,399 +0.01(+0.10%)
Apr 12, 2017 12.21 12.21 12.21 12.21 1,310 -0.22(-1.74%)
Apr 07, 2017 12.42 109 +0.28(+2.32%)
Apr 05, 2017 12.14 126 -0.02(-0.19%)
Apr 03, 2017 12.16 381 +0.00(+0.00%)
Mar 31, 2017 11.66 12.16 11.66 12.16 3,626 +0.24(+2.04%)
Mar 30, 2017 11.93 11.97 11.71 11.92 3,635 +0.26(+2.22%)
Mar 29, 2017 11.82 11.97 11.66 11.66 2,430 -0.27(-2.29%)
Mar 28, 2017 11.95 11.95 11.71 11.94 1,845 +0.26(+2.21%)
Mar 27, 2017 11.64 12.13 11.64 11.68 3,202 +0.02(+0.13%)
Mar 24, 2017 11.71 11.75 11.64 11.66 3,902 -0.30(-2.53%)
Mar 23, 2017 12.07 12.07 11.97 11.97 526 -0.01(-0.07%)
Mar 22, 2017 11.68 12.08 11.56 11.97 21,054 +0.32(+2.74%)
Mar 21, 2017 11.60 11.66 11.49 11.66 17,793 -0.05(-0.45%)
Mar 17, 2017 11.71 11.71 11.71 0 -0.46(-3.75%)
Mar 15, 2017 12.16 1 +0.23(+1.91%)
Mar 14, 2017 11.72 12.16 11.72 11.94 2,902 -0.23(-1.87%)
Mar 13, 2017 12.16 12.16 12.16 12.16 1,187 +0.07(+0.54%)
Mar 10, 2017 11.79 12.10 11.79 12.10 955 -0.02(-0.18%)
Mar 09, 2017 12.12 12.12 12.12 12.12 504 +0.23(+1.91%)
Mar 07, 2017 11.89 11.89 11.89 0 -0.42(-3.38%)
Mar 03, 2017 12.31 12.31 12.31 0 +0.56(+4.77%)
Mar 02, 2017 12.42 12.42 11.75 11.75 3,937 -0.30(-2.45%)
Mar 01, 2017 11.94 12.05 11.94 12.05 1,017 +0.25(+2.12%)
Feb 28, 2017 11.80 11.80 11.80 11.80 300 +0.15(+1.30%)
Feb 27, 2017 11.64 11.64 11.64 11.64 1,655 -0.11(-0.96%)
Feb 24, 2017 11.89 12.12 11.74 11.76 3,843 +0.21(+1.79%)
Feb 23, 2017 11.67 11.81 11.37 11.55 1,681 -0.03(-0.23%)
Feb 22, 2017 11.81 11.81 11.55 11.58 4,372 +0.01(+0.07%)
Feb 21, 2017 11.86 11.86 11.55 11.57 4,153 -0.14(-1.17%)
Feb 16, 2017 11.71 11.71 11.71 0 +0.13(+1.12%)
Feb 15, 2017 11.73 11.73 11.47 11.57 1,956 +0.02(+0.18%)
Feb 14, 2017 11.80 11.80 11.55 11.55 823 -0.53(-4.39%)
Feb 13, 2017 12.29 12.29 12.05 12.08 4,660 +0.31(+2.67%)
Feb 10, 2017 11.55 11.77 11.55 11.77 794 -0.64(-5.19%)
Feb 09, 2017 12.41 12.41 12.41 12.41 949 +0.64(+5.41%)
Feb 08, 2017 11.78 11.93 11.78 11.78 3,301 -0.15(-1.27%)
Feb 07, 2017 11.21 11.93 11.21 11.93 5,361 +0.32(+2.76%)
Feb 06, 2017 11.59 11.61 11.59 11.61 4,637 +0.12(+1.06%)
Feb 03, 2017 11.48 11.48 11.48 11.48 1,621 +0.01(+0.09%)
Feb 02, 2017 11.47 11.47 11.47 11.47 821 +0.00(+0.00%)
Feb 01, 2017 11.51 11.56 11.47 11.47 1,441 -0.10(-0.85%)
Jan 31, 2017 11.57 11.57 11.57 11.57 494 +0.03(+0.26%)
Jan 30, 2017 11.54 11.54 11.54 11.54 430 +0.13(+1.12%)
Jan 27, 2017 11.22 11.51 11.22 11.41 2,918 -0.06(-0.55%)
Jan 26, 2017 11.32 11.50 11.30 11.48 8,658 +0.04(+0.35%)
Jan 25, 2017 11.44 11.44 11.44 11.44 443 -0.01(-0.07%)
Jan 24, 2017 11.47 11.47 11.13 11.44 5,114 +0.14(+1.20%)
Jan 23, 2017 11.55 11.55 10.85 11.31 18,605 -0.47(-3.97%)
Jan 20, 2017 11.78 11.78 11.78 11.78 132 +0.23(+2.03%)
Jan 19, 2017 11.54 11.62 11.54 11.54 1,523 -0.12(-1.04%)
Jan 17, 2017 11.66 11.66 11.66 0 -0.09(-0.75%)
Jan 12, 2017 11.75 11.75 11.75 0 +0.24(+2.08%)
Jan 11, 2017 12.00 12.00 11.51 11.51 1,457 -0.44(-3.66%)
Jan 10, 2017 11.49 11.95 11.49 11.95 797 +0.27(+2.29%)
Jan 09, 2017 11.60 11.84 11.59 11.68 5,430 -0.02(-0.13%)
Jan 06, 2017 11.59 11.70 11.59 11.70 1,242 +0.26(+2.24%)
Jan 05, 2017 11.44 11.44 11.44 11.44 132 +0.01(+0.07%)
Jan 04, 2017 11.40 11.74 11.40 11.43 2,338 +0.03(+0.26%)
Jan 03, 2017 11.30 11.41 11.30 11.40 3,310 +0.11(+1.00%)
Dec 30, 2016 11.29 11.29 11.29 0 -0.06(-0.53%)
Dec 29, 2016 12.19 12.19 11.30 11.35 6,023 -0.14(-1.18%)
Dec 28, 2016 11.61 11.61 11.41 11.49 6,395 -0.17(-1.48%)
Dec 27, 2016 12.13 12.13 11.58 11.66 10,499 -0.48(-3.98%)
Dec 22, 2016 12.14 12.14 12.14 0 -0.18(-1.45%)
Dec 21, 2016 12.16 12.32 12.16 12.32 1,689 +0.03(+0.25%)
Dec 20, 2016 12.29 12.29 12.29 12.29 400 +0.26(+2.12%)
Dec 19, 2016 12.27 12.27 12.04 12.04 11,327 -0.09(-0.73%)
Dec 16, 2016 12.14 12.14 12.12 12.12 2,133 +0.05(+0.40%)
Dec 15, 2016 12.29 12.29 11.81 12.08 1,865 +0.00(+0.02%)
Dec 14, 2016 12.07 12.07 12.07 12.07 132 -0.04(-0.29%)
Dec 13, 2016 12.18 12.18 12.11 12.11 1,345 +0.05(+0.38%)
Dec 12, 2016 11.65 12.25 11.65 12.06 4,808 -0.35(-2.79%)
Dec 09, 2016 12.41 12.41 12.16 12.41 7,848 -0.03(-0.24%)
Dec 08, 2016 12.14 12.44 12.14 12.44 3,359 +0.31(+2.60%)
Dec 07, 2016 12.14 12.14 12.08 12.12 2,805 +0.00(+0.00%)
Dec 06, 2016 12.14 12.14 12.06 12.12 3,443 +0.19(+1.57%)
Dec 05, 2016 12.03 12.09 11.73 11.94 17,996 -0.43(-3.45%)
Dec 02, 2016 12.93 12.93 12.36 12.36 2,958 -0.64(-4.90%)
Dec 01, 2016 13.00 13.00 13.00 13.00 429 +0.00(+0.00%)
Nov 30, 2016 12.92 13.00 12.92 13.00 1,828 +0.40(+3.21%)
Nov 29, 2016 13.00 13.00 12.60 12.60 668 -0.33(-2.55%)
Nov 28, 2016 13.86 13.86 12.56 12.93 10,269 +0.19(+1.47%)
Nov 25, 2016 12.59 12.93 12.59 12.74 4,937 +0.15(+1.19%)
Nov 23, 2016 12.59 12.59 12.59 0 +0.09(+0.74%)
Nov 22, 2016 12.60 12.60 12.50 12.50 1,102 -0.17(-1.32%)
Nov 21, 2016 12.66 12.66 12.66 12.66 277 +0.13(+1.08%)
Nov 18, 2016 12.63 12.63 12.35 12.53 3,058 +0.07(+0.54%)
Nov 17, 2016 12.74 12.74 11.91 12.46 18,096 +0.25(+2.09%)
Nov 16, 2016 12.14 12.32 11.88 12.21 8,004 -0.03(-0.28%)
Nov 15, 2016 12.24 12.24 12.24 12.24 934 -0.06(-0.51%)
Nov 14, 2016 12.34 12.34 12.29 12.30 3,069 -0.04(-0.30%)
Nov 11, 2016 11.93 12.34 11.88 12.34 8,675 -0.02(-0.18%)
Nov 10, 2016 12.31 12.36 12.31 12.36 5,797 -0.03(-0.24%)
Nov 09, 2016 12.39 12.39 12.39 12.39 655 +0.04(+0.31%)
Nov 08, 2016 12.30 12.36 12.30 12.36 669 +0.06(+0.52%)
Nov 04, 2016 12.29 12.29 12.29 0 +0.15(+1.26%)
Nov 03, 2016 12.50 12.51 12.14 12.14 814 -0.09(-0.73%)
Nov 02, 2016 12.69 12.69 12.14 12.23 3,493 +0.11(+0.92%)
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.