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 )

10.29 -0.05 (-0.48%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 26, 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 (%)
Oct 31, 2018 9.678 9.816 9.556 9.597 3,828 -0.35(-3.51%)
Oct 30, 2018 9.873 9.946 9.637 9.946 5,043 +0.22(+2.25%)
Oct 29, 2018 9.727 9.727 9.727 9.727 4 +0.00(+0.00%)
Oct 26, 2018 9.776 9.776 9.727 9.727 246 +0.00(+0.00%)
Oct 23, 2018 9.727 9.727 9.727 0 -0.01(-0.08%)
Oct 22, 2018 9.929 9.929 9.735 9.735 2,387 -0.01(-0.08%)
Oct 19, 2018 9.743 9.743 9.743 9.743 1,230 -0.17(-1.72%)
Oct 18, 2018 9.776 9.914 9.751 9.914 5,136 +0.07(+0.74%)
Oct 17, 2018 9.776 9.841 9.776 9.841 1,416 +0.07(+0.67%)
Oct 16, 2018 9.894 9.894 9.776 9.776 9,213 -0.12(-1.17%)
Oct 15, 2018 9.792 9.891 9.784 9.891 1,372 +0.06(+0.60%)
Oct 12, 2018 9.776 9.906 9.776 9.832 6,768 +0.08(+0.77%)
Oct 11, 2018 9.826 9.826 9.757 9.757 3,548 -0.02(-0.17%)
Oct 10, 2018 9.773 9.809 9.716 9.773 8,748 -0.10(-0.97%)
Oct 09, 2018 9.838 9.869 9.716 9.869 2,717 +0.01(+0.15%)
Oct 08, 2018 9.854 9.861 9.854 9.854 1,543 -0.02(-0.25%)
Oct 05, 2018 10.05 10.05 9.854 9.878 1,605 +0.02(+0.25%)
Oct 04, 2018 9.919 9.996 9.854 9.854 7,233 -0.06(-0.57%)
Oct 03, 2018 9.886 9.963 9.886 9.911 6,685 +0.02(+0.25%)
Oct 02, 2018 9.886 10.02 9.886 9.886 7,245 -0.01(-0.08%)
Oct 01, 2018 10.45 10.45 9.886 9.894 5,089 -0.10(-0.97%)
Sep 28, 2018 9.943 9.992 9.943 9.992 7,163 -0.02(-0.24%)
Sep 27, 2018 9.999 10.02 9.972 10.02 5,999 +0.09(+0.92%)
Sep 26, 2018 9.925 9.925 9.925 9.925 655 +0.04(+0.39%)
Sep 25, 2018 9.935 9.943 9.886 9.886 6,298 -0.06(-0.57%)
Sep 24, 2018 9.959 9.961 9.943 9.943 3,970 -0.06(-0.57%)
Sep 21, 2018 10.15 10.15 10.000 10.000 741 +0.04(+0.41%)
Sep 20, 2018 9.959 9.967 9.959 9.959 1,919 -0.02(-0.16%)
Sep 19, 2018 9.975 9.975 9.967 9.975 3,251 +0.00(+0.00%)
Sep 18, 2018 9.967 9.975 9.967 9.975 5,360 +0.01(+0.08%)
Sep 17, 2018 9.967 9.975 9.967 9.967 5,334 -0.02(-0.16%)
Sep 14, 2018 9.992 9.992 9.975 9.984 1,605 +0.02(+0.16%)
Sep 13, 2018 10.03 10.03 9.967 9.967 6,450 -0.05(-0.46%)
Sep 12, 2018 9.933 10.01 9.933 10.01 303 +0.03(+0.32%)
Sep 11, 2018 9.973 10.02 9.933 9.981 8,919 +0.01(+0.08%)
Sep 10, 2018 9.981 10.04 9.965 9.973 8,677 -0.07(-0.72%)
Sep 07, 2018 10.09 10.09 9.981 10.05 2,602 +0.06(+0.57%)
Sep 06, 2018 10.07 10.07 9.989 9.989 2,750 -0.06(-0.56%)
Sep 05, 2018 10.02 10.05 9.990 10.05 3,843 +0.03(+0.32%)
Sep 04, 2018 9.981 10.05 9.981 10.01 4,113 -0.03(-0.32%)
Aug 31, 2018 10.05 10.05 10.05 0 +0.01(+0.08%)
Aug 30, 2018 9.989 10.04 9.977 10.04 6,341 +0.07(+0.73%)
Aug 29, 2018 10.02 10.03 9.860 9.965 26,340 -0.10(-0.96%)
Aug 28, 2018 10.22 10.23 9.965 10.06 26,944 -0.20(-1.97%)
Aug 27, 2018 10.26 10.26 10.26 10.26 3,042 +0.02(+0.16%)
Aug 24, 2018 10.25 10.25 10.25 10.25 247 +0.02(+0.24%)
Aug 23, 2018 10.26 10.28 10.22 10.22 1,940 -0.06(-0.63%)
Aug 22, 2018 10.26 10.34 10.26 10.29 3,006 +0.01(+0.11%)
Aug 21, 2018 10.31 10.31 10.28 10.28 3,455 -0.01(-0.11%)
Aug 20, 2018 10.26 10.31 10.26 10.29 2,507 +0.06(+0.55%)
Aug 17, 2018 10.40 10.40 10.08 10.23 25,901 -0.19(-1.84%)
Aug 16, 2018 10.38 10.44 10.38 10.42 1,632 -0.07(-0.63%)
Aug 15, 2018 10.49 10.49 10.49 10.49 464 +0.05(+0.46%)
Aug 14, 2018 10.43 10.44 10.43 10.44 8,636 +0.04(+0.41%)
Aug 13, 2018 10.37 10.40 10.37 10.40 3,377 +0.05(+0.47%)
Aug 08, 2018 10.35 10.35 10.35 0 -0.02(-0.23%)
Aug 07, 2018 10.37 10.37 10.37 10.37 2,799 -0.00(-0.03%)
Aug 06, 2018 10.45 10.45 10.38 10.38 4,391 -0.04(-0.36%)
Aug 03, 2018 10.45 10.45 10.36 10.41 2,735 -0.02(-0.23%)
Aug 02, 2018 10.41 10.45 10.41 10.44 4,726 +0.07(+0.70%)
Aug 01, 2018 10.47 10.47 10.30 10.37 6,853 -0.02(-0.23%)
Jul 31, 2018 10.42 10.42 10.35 10.39 12,943 -0.05(-0.46%)
Jul 30, 2018 10.42 10.44 10.41 10.44 2,258 +0.02(+0.23%)
Jul 27, 2018 10.37 10.41 10.37 10.41 1,243 +0.00(+0.00%)
Jul 26, 2018 10.35 10.41 10.35 10.41 2,486 +0.06(+0.54%)
Jul 25, 2018 10.41 10.43 10.36 10.36 17,189 -0.04(-0.34%)
Jul 24, 2018 10.37 10.39 10.36 10.39 1,453 +0.04(+0.34%)
Jul 23, 2018 10.40 10.47 10.36 10.36 3,279 -0.23(-2.13%)
Jul 19, 2018 10.58 10.58 10.58 1 +0.22(+2.10%)
Jul 18, 2018 10.37 10.37 10.37 10.37 746 -0.05(-0.46%)
Jul 16, 2018 10.41 10.41 10.41 0 +0.03(+0.31%)
Jul 13, 2018 10.48 10.48 10.38 10.38 5,493 -0.06(-0.62%)
Jul 12, 2018 10.45 10.45 10.37 10.45 10,872 +0.03(+0.25%)
Jul 10, 2018 10.42 10.42 10.42 142 -0.04(-0.38%)
Jul 06, 2018 10.46 10.46 10.46 0 -0.04(-0.35%)
Jul 05, 2018 10.50 10.50 10.50 10.50 501 -0.03(-0.26%)
Jul 03, 2018 10.52 10.52 10.52 0 -0.06(-0.55%)
Jul 02, 2018 10.64 10.64 10.58 10.58 7,590 +0.09(+0.86%)
Jun 29, 2018 10.55 10.59 10.46 10.49 9,716 -0.04(-0.38%)
Jun 28, 2018 10.53 10.53 10.52 10.53 2,991 +0.04(+0.37%)
Jun 27, 2018 10.50 10.50 10.49 10.49 2,496 -0.01(-0.06%)
Jun 25, 2018 10.50 10.50 10.50 0 +0.00(+0.00%)
Jun 22, 2018 10.49 10.56 10.48 10.50 1,139 -0.01(-0.08%)
Jun 21, 2018 10.50 10.62 10.44 10.51 6,748 +0.02(+0.15%)
Jun 20, 2018 10.49 10.49 10.49 10.49 1,524 -0.01(-0.08%)
Jun 19, 2018 10.47 10.53 10.47 10.50 411 +0.02(+0.23%)
Jun 18, 2018 10.44 10.48 10.42 10.48 4,855 -0.02(-0.15%)
Jun 14, 2018 10.49 10.49 10.49 0 +0.03(+0.25%)
Jun 13, 2018 10.48 10.53 10.42 10.47 13,557 -0.07(-0.68%)
Jun 12, 2018 10.56 10.56 10.47 10.54 5,214 -0.04(-0.38%)
Jun 11, 2018 10.59 10.59 10.50 10.58 1,677 +0.03(+0.30%)
Jun 08, 2018 10.52 10.61 10.48 10.55 8,124 +0.02(+0.15%)
Jun 07, 2018 10.55 10.55 10.44 10.53 3,979 -0.06(-0.53%)
Jun 06, 2018 10.59 10.59 10.59 10.59 143 +0.00(+0.00%)
Jun 05, 2018 10.68 10.68 10.51 10.59 9,137 -0.06(-0.60%)
Jun 04, 2018 10.69 10.80 10.65 10.65 3,325 +0.00(+0.00%)
Jun 01, 2018 10.71 10.71 10.63 10.65 2,107 -0.01(-0.10%)
May 31, 2018 10.41 10.66 10.41 10.66 2,311 +0.04(+0.40%)
May 30, 2018 10.71 10.73 10.59 10.62 10,049 -0.05(-0.45%)
May 29, 2018 10.67 10.67 10.67 10.67 191 +0.02(+0.22%)
May 25, 2018 10.64 10.64 10.64 0 -0.02(-0.15%)
May 24, 2018 10.68 10.70 10.66 10.66 4,000 -0.06(-0.52%)
May 23, 2018 10.63 10.71 10.62 10.71 4,007 -0.04(-0.33%)
May 22, 2018 10.91 10.91 10.75 10.75 650 +0.09(+0.86%)
May 18, 2018 10.66 10.66 10.66 120 +0.01(+0.08%)
May 17, 2018 10.73 10.73 10.65 10.65 5,257 -0.03(-0.30%)
May 16, 2018 10.63 10.68 10.63 10.68 367 +0.10(+0.91%)
May 15, 2018 10.79 10.79 10.59 10.59 1,739 -0.16(-1.51%)
May 11, 2018 10.75 10.75 10.75 0 +0.00(+0.00%)
May 09, 2018 10.75 10.75 10.75 0 -0.03(-0.30%)
May 07, 2018 10.78 10.78 10.78 1 -0.02(-0.16%)
May 04, 2018 10.81 10.81 10.80 10.80 1,758 +0.01(+0.10%)
May 03, 2018 10.96 10.96 10.79 10.79 758 -0.15(-1.33%)
May 02, 2018 10.93 10.93 10.93 10.93 199 +0.18(+1.71%)
May 01, 2018 11.01 11.11 10.75 10.75 4,378 -0.08(-0.74%)
Apr 27, 2018 10.83 10.83 10.83 110 +0.22(+2.10%)
Apr 26, 2018 10.60 10.60 10.59 10.60 2,804 +0.04(+0.38%)
Apr 25, 2018 10.63 10.63 10.47 10.57 5,598 +0.00(+0.00%)
Apr 24, 2018 10.25 10.58 10.25 10.57 26,602 +0.06(+0.53%)
Apr 23, 2018 10.55 10.55 10.45 10.51 9,175 -0.00(-0.00%)
Apr 20, 2018 10.53 10.53 10.51 10.51 5,940 -0.04(-0.38%)
Apr 19, 2018 10.56 10.57 10.55 10.55 2,009 -0.06(-0.60%)
Apr 18, 2018 10.59 10.61 10.58 10.61 1,478 +0.03(+0.30%)
Apr 17, 2018 10.58 10.58 10.57 10.58 3,565 -0.02(-0.15%)
Apr 16, 2018 10.68 10.68 10.60 10.60 9,182 +0.01(+0.08%)
Apr 13, 2018 10.72 10.73 10.51 10.59 15,274 -0.27(-2.49%)
Apr 12, 2018 10.80 10.86 10.76 10.86 1,508 -0.15(-1.40%)
Apr 11, 2018 11.05 11.05 11.01 11.01 3,900 -0.02(-0.22%)
Apr 10, 2018 11.04 11.04 11.04 11.04 926 +0.02(+0.22%)
Apr 09, 2018 11.01 11.07 11.01 11.01 3,734 -0.02(-0.22%)
Apr 06, 2018 11.06 11.06 11.01 11.04 18,312 +0.02(+0.22%)
Apr 05, 2018 11.01 11.01 11.01 11.01 252 +0.22(+2.06%)
Apr 03, 2018 10.79 10.79 10.79 3 -0.06(-0.58%)
Apr 02, 2018 10.86 10.86 10.81 10.86 3,311 +0.05(+0.44%)
Mar 28, 2018 10.81 10.81 10.81 0 +0.08(+0.76%)
Mar 27, 2018 10.74 10.74 10.73 10.73 815 +0.02(+0.20%)
Mar 26, 2018 10.72 10.72 10.70 10.70 2,626 -0.04(-0.37%)
Mar 23, 2018 10.74 10.74 10.74 10.74 419 -0.08(-0.70%)
Mar 22, 2018 10.72 10.82 10.71 10.82 4,631 +0.05(+0.50%)
Mar 20, 2018 10.77 10.77 10.77 76 -0.02(-0.20%)
Mar 16, 2018 10.79 10.79 10.79 0 -0.05(-0.44%)
Mar 14, 2018 10.84 10.84 10.84 143 +0.04(+0.34%)
Mar 13, 2018 10.83 10.84 10.80 10.80 6,324 -0.04(-0.40%)
Mar 12, 2018 10.83 10.87 10.83 10.84 2,819 +0.09(+0.81%)
Mar 09, 2018 10.86 10.86 10.75 10.75 6,512 -0.12(-1.09%)
Mar 08, 2018 11.17 11.17 10.87 10.87 3,861 -0.02(-0.22%)
Mar 06, 2018 10.99 10.99 10.90 10.90 3,256 -0.01(-0.07%)
Mar 02, 2018 10.91 10.91 10.91 201 -0.16(-1.43%)
Mar 01, 2018 11.07 11.07 10.90 11.06 1,301 +0.16(+1.45%)
Feb 27, 2018 10.91 10.91 10.91 65 +0.00(+0.00%)
Feb 26, 2018 10.90 10.91 10.89 10.91 2,660 -0.31(-2.80%)
Feb 22, 2018 11.22 11.22 11.22 0 +0.16(+1.49%)
Feb 16, 2018 11.06 11.06 11.06 0 -0.01(-0.07%)
Feb 15, 2018 11.30 11.30 10.99 11.06 1,360 +0.29(+2.70%)
Feb 14, 2018 10.74 10.86 10.72 10.77 6,578 -0.16(-1.44%)
Feb 13, 2018 10.95 10.93 10.93 2,804 -0.30(-2.64%)
Feb 12, 2018 10.95 11.23 10.91 11.23 4,352 +0.20(+1.86%)
Feb 09, 2018 11.26 11.26 10.99 11.02 9,495 +0.04(+0.32%)
Feb 08, 2018 11.01 11.07 10.96 10.99 4,661 +0.03(+0.32%)
Feb 07, 2018 11.04 11.04 11.04 10.95 9,552 -0.60(-5.16%)
Feb 06, 2018 10.74 11.55 10.74 11.55 14,704 +0.70(+6.41%)
Feb 05, 2018 10.60 10.89 10.60 10.85 13,068 +0.31(+2.98%)
Feb 02, 2018 10.43 10.63 10.35 10.54 36,980 +0.11(+1.09%)
Feb 01, 2018 10.63 10.63 10.41 10.42 3,718 -0.09(-0.81%)
Jan 31, 2018 10.46 10.51 10.43 10.51 6,744 +0.02(+0.23%)
Jan 30, 2018 10.45 10.45 10.49 7,229 +0.04(+0.38%)
Jan 29, 2018 10.57 10.57 10.44 10.45 25,588 -0.15(-1.41%)
Jan 26, 2018 10.67 10.67 10.60 10.60 2,377 +0.00(+0.00%)
Jan 25, 2018 10.74 10.74 10.56 10.60 9,672 -0.08(-0.74%)
Jan 24, 2018 10.72 10.72 10.67 10.67 7,087 -0.08(-0.73%)
Jan 23, 2018 10.75 10.76 10.75 10.75 7,578 +0.00(+0.01%)
Jan 22, 2018 10.86 10.86 10.75 10.75 21,826 -0.05(-0.44%)
Jan 19, 2018 10.78 10.84 10.78 10.80 8,441 +0.03(+0.29%)
Jan 18, 2018 10.85 10.85 10.76 10.77 3,857 -0.06(-0.51%)
Jan 17, 2018 10.81 10.85 10.81 10.82 5,829 +0.01(+0.07%)
Jan 16, 2018 10.90 10.90 10.81 10.82 12,371 -0.06(-0.58%)
Jan 12, 2018 10.88 10.88 10.88 0 -0.03(-0.29%)
Jan 11, 2018 10.87 10.91 10.87 10.91 2,043 +0.05(+0.46%)
Jan 10, 2018 10.81 10.88 10.79 10.86 18,499 -0.02(-0.14%)
Jan 09, 2018 10.87 10.88 10.81 10.88 6,094 -0.03(-0.29%)
Jan 08, 2018 10.96 10.97 10.82 10.91 14,217 -0.01(-0.10%)
Jan 05, 2018 11.03 11.04 10.88 10.92 22,115 -0.13(-1.15%)
Jan 04, 2018 11.05 11.07 11.05 11.05 1,466 +0.02(+0.18%)
Jan 03, 2018 11.32 11.32 11.00 11.03 21,648 +0.02(+0.14%)
Jan 02, 2018 10.95 10.99 11.01 12,559 +0.06(+0.57%)
Dec 29, 2017 10.95 10.95 10.95 0 -0.02(-0.21%)
Dec 28, 2017 11.12 11.12 10.96 10.97 30,284 -0.13(-1.20%)
Dec 27, 2017 11.29 11.30 11.10 11.10 36,787 -0.14(-1.26%)
Dec 26, 2017 11.20 11.32 11.07 11.25 15,639 -0.08(-0.69%)
Dec 22, 2017 11.36 11.41 11.26 11.32 7,421 -0.10(-0.89%)
Dec 21, 2017 11.56 11.56 10.71 11.43 41,250 -0.10(-0.88%)
Dec 20, 2017 11.54 11.58 11.44 11.53 9,864 -0.06(-0.54%)
Dec 19, 2017 11.76 11.79 11.52 11.59 9,136 -0.06(-0.54%)
Dec 18, 2017 11.58 11.65 11.58 11.65 736 +0.06(+0.48%)
Dec 15, 2017 11.69 11.69 11.60 11.60 3,961 -0.02(-0.20%)
Dec 14, 2017 11.85 11.88 11.39 11.62 28,020 -0.15(-1.23%)
Dec 13, 2017 11.74 11.80 11.71 11.77 5,948 -0.01(-0.07%)
Dec 12, 2017 11.82 11.82 11.78 11.78 2,623 -0.16(-1.36%)
Dec 08, 2017 11.94 11.94 11.94 84 +0.13(+1.10%)
Dec 07, 2017 11.78 11.81 11.78 11.81 631 -0.13(-1.13%)
Dec 06, 2017 11.94 11.94 11.94 11.94 1,918 +0.07(+0.55%)
Dec 04, 2017 11.88 11.88 11.88 1 +0.07(+0.60%)
Dec 01, 2017 11.93 11.93 11.81 11.81 5,063 +0.08(+0.67%)
Nov 30, 2017 11.85 11.85 11.73 11.73 1,067 -0.08(-0.66%)
Nov 29, 2017 12.16 12.16 11.72 11.81 6,880 -0.16(-1.37%)
Nov 28, 2017 12.00 12.00 11.96 11.97 1,675 +0.08(+0.67%)
Nov 27, 2017 11.74 11.98 11.74 11.89 3,366 -0.11(-0.92%)
Nov 24, 2017 12.00 12.00 12.00 12.00 127 +0.12(+0.99%)
Nov 20, 2017 11.88 11.88 11.88 0 -0.08(-0.65%)
Nov 17, 2017 11.88 11.96 11.88 11.96 478 -0.20(-1.64%)
Nov 16, 2017 12.08 12.17 12.08 12.16 2,345 +0.29(+2.41%)
Nov 15, 2017 12.18 12.18 11.88 11.88 4,260 -0.30(-2.50%)
Nov 14, 2017 12.18 12.23 12.18 12.18 1,432 -0.29(-2.30%)
Nov 10, 2017 12.47 12.47 12.47 0 +0.28(+2.30%)
Nov 06, 2017 12.19 12.19 12.19 0 +0.00(+0.00%)
Nov 03, 2017 12.19 12.19 12.19 12.19 990 -0.32(-2.55%)
Nov 02, 2017 12.51 12.51 12.51 12.51 183 -0.02(-0.18%)
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.