Skip to main content

Nuveen Missouri Quality Municipal Income Fund (NY: NOM )

10.34 +0.06 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2002 11.71 11.71 11.71 11.71 1,079 -0.07(-0.63%)
Nov 26, 2002 11.78 11.78 11.78 11.78 404 +0.11(+0.95%)
Nov 25, 2002 11.57 11.78 11.57 11.67 4,182 -0.02(-0.19%)
Nov 22, 2002 11.70 11.70 11.70 11.70 1,619 -0.01(-0.06%)
Nov 21, 2002 11.70 11.70 11.70 11.70 0 +0.00(+0.00%)
Nov 20, 2002 11.70 11.70 11.70 11.70 0 +0.00(+0.00%)
Nov 19, 2002 11.70 11.70 11.70 11.70 0 +0.00(+0.00%)
Nov 18, 2002 11.70 11.70 11.70 11.70 1,349 +0.00(+0.00%)
Nov 15, 2002 11.70 11.70 11.70 11.70 0 +0.00(+0.00%)
Nov 14, 2002 11.70 11.70 11.70 11.70 944 +0.05(+0.45%)
Nov 13, 2002 11.70 11.70 11.65 11.65 5,666 -0.06(-0.51%)
Nov 12, 2002 11.93 11.93 11.71 11.71 9,175 -0.25(-2.11%)
Nov 11, 2002 11.96 11.96 11.96 11.96 0 +0.00(+0.00%)
Nov 08, 2002 11.96 11.96 11.96 11.96 539 -0.08(-0.68%)
Nov 07, 2002 12.05 12.05 12.04 12.04 269 -0.04(-0.31%)
Nov 06, 2002 12.08 12.08 12.08 12.08 539 +0.04(+0.31%)
Nov 05, 2002 11.85 12.04 11.85 12.04 4,587 +0.30(+2.52%)
Nov 04, 2002 11.67 11.75 11.67 11.75 3,103 +0.13(+1.15%)
Nov 01, 2002 11.61 11.61 11.61 11.61 0 +0.00(+0.00%)
Oct 31, 2002 11.61 11.61 11.61 11.61 0 +0.00(+0.00%)
Oct 30, 2002 11.61 11.61 11.61 11.61 0 +0.00(+0.00%)
Oct 29, 2002 11.61 11.61 11.61 11.61 1,349 +0.10(+0.84%)
Oct 28, 2002 11.52 11.52 11.52 11.52 674 +0.01(+0.06%)
Oct 25, 2002 11.57 11.57 11.51 11.51 917,513 -0.06(-0.51%)
Oct 24, 2002 11.67 11.78 11.57 11.57 7,690 -0.10(-0.89%)
Oct 23, 2002 11.67 11.67 11.67 11.67 269 +0.11(+0.96%)
Oct 22, 2002 11.56 11.56 11.56 11.56 2,023 -0.07(-0.64%)
Oct 21, 2002 11.78 11.78 11.64 11.64 11,468 -0.26(-2.18%)
Oct 18, 2002 11.87 11.90 11.87 11.90 4,182 +0.00(+0.00%)
Oct 17, 2002 12.22 12.22 11.90 11.90 8,230 -0.41(-3.31%)
Oct 16, 2002 12.34 12.34 12.30 12.30 944 -0.11(-0.90%)
Oct 15, 2002 12.56 12.78 12.41 12.41 15,786 -0.30(-2.33%)
Oct 14, 2002 12.71 12.71 12.71 12.71 2,158 -0.04(-0.29%)
Oct 11, 2002 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Oct 10, 2002 12.75 12.75 12.75 12.75 4,047 -0.22(-1.71%)
Oct 09, 2002 12.97 12.97 12.97 12.97 674 +0.00(+0.00%)
Oct 08, 2002 13.04 13.04 12.76 12.97 19,024 +0.11(+0.86%)
Oct 07, 2002 12.93 12.93 12.86 12.86 1,214 +0.10(+0.76%)
Oct 04, 2002 12.76 12.76 12.76 12.76 539 +0.03(+0.23%)
Oct 03, 2002 12.78 12.78 12.61 12.73 16,056 +0.06(+0.47%)
Oct 02, 2002 12.75 12.75 12.65 12.67 14,707 -0.03(-0.23%)
Oct 01, 2002 12.65 12.70 12.65 12.70 2,698 +0.07(+0.53%)
Sep 30, 2002 12.45 12.64 12.45 12.64 3,508 +0.30(+2.40%)
Sep 27, 2002 12.34 12.34 12.34 12.34 0 +0.00(+0.00%)
Sep 26, 2002 12.34 12.34 12.34 12.34 539 +0.03(+0.24%)
Sep 25, 2002 12.31 12.31 12.31 12.31 134 +0.01(+0.06%)
Sep 24, 2002 12.30 12.30 12.30 12.30 2,158 +0.00(+0.00%)
Sep 23, 2002 12.35 12.35 12.30 12.30 6,746 -0.05(-0.42%)
Sep 20, 2002 12.38 12.38 12.35 12.35 2,023 -0.04(-0.30%)
Sep 19, 2002 12.49 12.49 12.39 12.39 3,238 +0.00(+0.00%)
Sep 18, 2002 12.45 12.45 12.39 12.39 2,158 +0.00(+0.00%)
Sep 17, 2002 12.39 12.39 12.39 12.39 269 -0.10(-0.77%)
Sep 16, 2002 12.42 12.49 12.38 12.49 823,063 +0.06(+0.48%)
Sep 13, 2002 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Sep 12, 2002 12.49 12.56 12.43 12.43 2,293 +0.05(+0.42%)
Sep 11, 2002 12.45 12.45 12.35 12.38 4,182 +0.03(+0.24%)
Sep 10, 2002 12.35 12.35 12.35 12.35 0 +0.00(+0.00%)
Sep 09, 2002 12.35 12.35 12.35 12.35 269 -0.02(-0.18%)
Sep 06, 2002 12.37 12.37 12.37 12.37 1,349 +0.01(+0.12%)
Sep 05, 2002 12.45 12.45 12.35 12.35 809 +0.00(+0.00%)
Sep 04, 2002 12.41 12.41 12.35 12.35 1,484 +0.01(+0.12%)
Sep 03, 2002 12.34 12.34 12.34 12.34 674 +0.01(+0.12%)
Aug 30, 2002 12.32 12.32 12.32 12.32 1,214 +0.00(+0.00%)
Aug 29, 2002 12.32 12.32 12.32 12.32 674 -0.01(-0.06%)
Aug 28, 2002 12.33 12.33 12.33 12.33 944 +0.00(+0.00%)
Aug 27, 2002 12.35 12.35 12.33 12.33 1,214 -0.04(-0.30%)
Aug 26, 2002 12.37 12.37 12.37 12.37 404 +0.02(+0.18%)
Aug 23, 2002 12.35 12.35 12.35 12.35 809 -0.03(-0.24%)
Aug 22, 2002 12.35 12.38 12.35 12.38 2,563 +0.00(+0.00%)
Aug 21, 2002 12.34 12.45 12.34 12.38 6,071 -0.04(-0.30%)
Aug 20, 2002 12.41 12.41 12.41 12.41 539 +0.00(+0.00%)
Aug 16, 2002 12.41 12.41 12.41 12.41 0 +0.00(+0.00%)
Aug 15, 2002 12.38 12.41 12.32 12.41 4,992 +0.03(+0.24%)
Aug 14, 2002 12.34 12.45 12.34 12.38 2,968 +0.07(+0.60%)
Aug 13, 2002 12.38 12.38 12.31 12.31 1,754 -0.01(-0.12%)
Aug 12, 2002 12.41 12.41 12.32 12.32 3,373 +0.09(+0.73%)
Aug 07, 2002 12.24 12.24 12.24 12.24 269 +0.00(+0.00%)
Aug 06, 2002 12.24 12.24 12.24 12.24 0 +0.00(+0.00%)
Aug 05, 2002 12.23 12.34 12.23 12.24 6,341 -0.13(-1.02%)
Aug 02, 2002 12.32 12.36 12.32 12.36 2,968 +0.12(+0.97%)
Aug 01, 2002 12.24 12.24 12.24 12.24 161,914 -0.02(-0.18%)
Jul 31, 2002 12.24 12.30 12.24 12.27 2,563 +0.03(+0.24%)
Jul 30, 2002 12.15 12.34 12.15 12.24 9,579 +0.09(+0.73%)
Jul 29, 2002 12.19 12.19 12.15 12.15 1,888 -0.08(-0.67%)
Jul 26, 2002 12.41 12.41 12.23 12.23 2,428 -0.07(-0.60%)
Jul 25, 2002 12.27 12.41 12.27 12.30 5,127 -0.04(-0.30%)
Jul 24, 2002 12.15 12.34 12.10 12.34 3,238 +0.19(+1.52%)
Jul 23, 2002 12.15 12.15 12.15 12.15 0 +0.00(+0.00%)
Jul 22, 2002 12.16 12.16 12.15 12.15 674 -0.01(-0.06%)
Jul 19, 2002 12.15 12.16 12.15 12.16 1,484 +0.04(+0.37%)
Jul 17, 2002 12.12 12.12 12.12 12.12 0 -0.07(-0.61%)
Jul 12, 2002 12.19 12.30 12.16 12.19 2,428 +0.00(+0.00%)
Jul 11, 2002 12.19 12.19 12.19 12.19 404 -0.07(-0.60%)
Jul 10, 2002 12.27 12.27 12.24 12.27 3,373 +0.04(+0.30%)
Jul 09, 2002 12.34 12.34 12.23 12.23 944 +0.00(+0.00%)
Jul 08, 2002 12.27 12.34 12.23 12.23 5,666 +0.04(+0.37%)
Jul 05, 2002 12.18 12.18 12.18 12.18 269 -0.01(-0.06%)
Jul 04, 2002 12.19 12.19 12.19 12.19 0 +0.00(+0.00%)
Jul 03, 2002 12.19 12.19 12.19 12.19 0 +0.00(+0.00%)
Jul 02, 2002 12.22 12.23 12.19 12.19 2,428 +0.00(+0.00%)
Jul 01, 2002 12.23 12.23 12.18 12.19 19,294 +0.04(+0.30%)
Jun 28, 2002 12.15 12.15 12.15 12.15 0 +0.00(+0.00%)
Jun 27, 2002 12.20 12.21 12.15 12.15 5,801 +0.00(+0.00%)
Jun 26, 2002 12.15 12.15 12.15 12.15 809 +0.09(+0.74%)
Jun 25, 2002 12.08 12.23 12.07 12.07 8,770 +0.21(+1.75%)
Jun 21, 2002 11.86 11.86 11.86 11.86 0 +0.00(+0.00%)
Jun 20, 2002 11.86 11.87 11.78 11.86 3,912 +0.00(+0.00%)
Jun 19, 2002 11.82 11.86 11.82 11.86 1,079 +0.22(+1.91%)
Jun 18, 2002 11.64 11.64 11.64 11.64 404 -0.04(-0.32%)
Jun 17, 2002 11.67 11.67 11.67 11.67 0 +0.00(+0.00%)
Jun 14, 2002 11.67 11.67 11.67 11.67 809 +0.00(+0.00%)
Jun 12, 2002 11.64 11.67 11.64 11.67 2,698 +0.11(+0.96%)
Jun 11, 2002 11.56 11.56 11.56 11.56 0 +0.00(+0.00%)
Jun 10, 2002 11.56 11.56 11.56 11.56 809 +0.07(+0.65%)
Jun 07, 2002 11.49 11.49 11.49 11.49 944 +0.03(+0.26%)
Jun 06, 2002 11.46 11.46 11.46 11.46 0 +0.00(+0.00%)
Jun 05, 2002 11.56 11.56 11.45 11.46 4,182 +0.04(+0.32%)
May 31, 2002 11.42 11.42 11.42 11.42 1,349 -0.03(-0.26%)
May 28, 2002 11.53 11.53 11.45 11.45 404 -0.07(-0.64%)
May 27, 2002 11.52 11.52 11.52 11.52 1,079 +0.00(+0.00%)
May 24, 2002 11.52 11.52 11.52 11.52 1,079 +0.11(+0.97%)
May 23, 2002 11.41 11.41 11.41 11.41 4,047 +0.00(+0.00%)
May 22, 2002 11.41 11.41 11.41 11.41 0 +0.00(+0.00%)
May 21, 2002 11.41 11.41 11.41 11.41 2,698 -0.11(-0.96%)
May 20, 2002 11.52 11.52 11.52 11.52 1,484 +0.10(+0.91%)
May 17, 2002 11.53 11.55 11.42 11.42 6,746 -0.10(-0.90%)
May 16, 2002 11.52 11.52 11.52 11.52 1,349 +0.00(+0.00%)
May 15, 2002 11.52 11.52 11.52 11.52 674 +0.04(+0.32%)
May 14, 2002 11.49 11.49 11.49 11.49 0 +0.00(+0.00%)
May 13, 2002 11.49 11.49 11.49 11.49 0 +0.00(+0.00%)
May 10, 2002 11.49 11.49 11.49 11.49 134 +0.05(+0.45%)
May 09, 2002 11.44 11.44 11.44 11.44 1,754 +0.00(+0.00%)
May 08, 2002 11.59 11.59 11.44 11.44 809 -0.05(-0.45%)
May 07, 2002 11.49 11.49 11.49 11.49 1,214 +0.00(+0.00%)
May 06, 2002 11.49 11.49 11.49 11.49 0 +0.00(+0.00%)
May 03, 2002 11.49 11.49 11.49 11.49 0 +0.00(+0.00%)
May 02, 2002 11.60 11.60 11.49 11.49 2,428 +0.00(+0.00%)
May 01, 2002 11.49 11.49 11.49 11.49 0 +0.00(+0.00%)
Apr 30, 2002 11.60 11.60 11.49 11.49 4,722 -0.07(-0.64%)
Apr 29, 2002 11.56 11.56 11.56 11.56 3,643 +0.11(+0.97%)
Apr 26, 2002 11.51 11.51 11.45 11.45 1,754 -0.06(-0.52%)
Apr 25, 2002 11.49 11.51 11.49 11.51 377,799 +0.12(+1.04%)
Apr 24, 2002 11.39 11.39 11.39 11.39 134 -0.07(-0.65%)
Apr 23, 2002 11.42 11.47 11.42 11.47 4,047 +0.16(+1.44%)
Apr 22, 2002 11.30 11.30 11.30 11.30 134 +0.03(+0.26%)
Apr 19, 2002 11.27 11.27 11.27 11.27 13,492 -0.03(-0.26%)
Apr 18, 2002 11.38 11.38 11.30 11.30 2,428 -0.02(-0.20%)
Apr 17, 2002 11.32 11.32 11.32 11.32 0 +0.00(+0.00%)
Apr 16, 2002 11.27 11.32 11.19 11.32 5,936 +0.06(+0.53%)
Apr 15, 2002 11.30 11.30 11.27 11.27 7,286 -0.04(-0.33%)
Apr 12, 2002 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
Apr 11, 2002 11.30 11.30 11.30 11.30 1,484 -0.04(-0.33%)
Apr 10, 2002 11.34 11.34 11.34 11.34 4,722 +0.00(+0.00%)
Apr 09, 2002 11.34 11.34 11.34 11.34 404 +0.00(+0.00%)
Apr 08, 2002 11.34 11.34 11.34 11.34 0 +0.00(+0.00%)
Apr 05, 2002 11.34 11.34 11.34 11.34 0 +0.00(+0.00%)
Apr 04, 2002 11.34 11.34 11.34 11.34 674 +0.00(+0.00%)
Apr 03, 2002 11.35 11.35 11.34 11.34 12,548 -0.16(-1.42%)
Apr 02, 2002 11.50 11.50 11.50 11.50 269 +0.05(+0.45%)
Apr 01, 2002 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Mar 29, 2002 11.50 11.50 11.45 11.45 526,221 +0.00(+0.00%)
Mar 28, 2002 11.50 11.50 11.45 11.45 5,262 -0.04(-0.32%)
Mar 27, 2002 11.49 11.49 11.49 11.49 0 +0.00(+0.00%)
Mar 26, 2002 11.49 11.49 11.49 11.49 8,635 +0.15(+1.31%)
Mar 25, 2002 11.34 11.34 11.34 11.34 1,349 -0.11(-0.97%)
Mar 22, 2002 11.45 11.45 11.45 11.45 674 -0.08(-0.71%)
Mar 21, 2002 11.53 11.53 11.53 11.53 0 +0.00(+0.00%)
Mar 20, 2002 11.50 11.53 11.50 11.53 4,047 +0.03(+0.26%)
Mar 19, 2002 11.50 11.50 11.50 11.50 4,047 +0.00(+0.00%)
Mar 18, 2002 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Mar 15, 2002 11.49 11.50 11.49 11.50 5,127 +0.01(+0.13%)
Mar 14, 2002 11.49 11.49 11.49 11.49 2,023 +0.00(+0.00%)
Mar 13, 2002 11.49 11.49 11.49 11.49 0 +0.00(+0.00%)
Mar 12, 2002 11.49 11.49 11.49 11.49 1,349 -0.04(-0.39%)
Mar 11, 2002 11.53 11.53 11.53 11.53 0 +0.00(+0.00%)
Mar 08, 2002 11.53 11.53 11.53 11.53 2,698 +0.00(+0.00%)
Mar 07, 2002 11.53 11.53 11.53 11.53 0 +0.00(+0.00%)
Mar 06, 2002 11.37 11.53 11.37 11.53 7,151 +0.05(+0.45%)
Mar 05, 2002 11.41 11.48 11.41 11.48 3,643 +0.11(+0.98%)
Mar 04, 2002 11.39 11.39 11.37 11.37 1,888 +0.07(+0.59%)
Mar 01, 2002 11.30 11.30 11.30 11.30 944 +0.00(+0.00%)
Feb 28, 2002 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
Feb 27, 2002 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
Feb 26, 2002 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
Feb 25, 2002 11.30 11.30 11.30 11.30 1,484 +0.00(+0.00%)
Feb 22, 2002 11.30 11.38 11.30 11.30 3,508 -0.09(-0.78%)
Feb 21, 2002 11.39 11.39 11.39 11.39 2,023 +0.05(+0.46%)
Feb 20, 2002 11.34 11.34 11.34 11.34 674 +0.05(+0.46%)
Feb 19, 2002 11.44 11.44 11.29 11.29 6,071 -0.05(-0.46%)
Feb 18, 2002 11.44 11.44 11.34 11.34 1,214 +0.00(+0.00%)
Feb 15, 2002 11.44 11.44 11.34 11.34 1,214 -0.07(-0.65%)
Feb 14, 2002 11.32 11.41 11.32 11.41 944 +0.09(+0.79%)
Feb 13, 2002 11.42 11.47 11.32 11.32 7,151 -0.03(-0.26%)
Feb 12, 2002 11.37 11.37 11.35 11.35 3,373 -0.10(-0.84%)
Feb 11, 2002 11.42 11.45 11.35 11.45 3,643 +0.03(+0.26%)
Feb 08, 2002 11.42 11.42 11.42 11.42 134 +0.00(+0.00%)
Feb 07, 2002 11.35 11.42 11.35 11.42 1,619 +0.07(+0.59%)
Feb 06, 2002 11.35 11.35 11.35 11.35 0 +0.00(+0.00%)
Feb 05, 2002 11.35 11.35 11.35 11.35 269 +0.00(+0.00%)
Feb 04, 2002 11.41 11.42 11.35 11.35 1,619 +0.02(+0.20%)
Feb 01, 2002 11.41 11.41 11.33 11.33 5,532 -0.08(-0.71%)
Jan 31, 2002 11.45 11.45 11.30 11.41 6,881 -0.04(-0.32%)
Jan 30, 2002 11.36 11.45 11.36 11.45 2,428 +0.00(+0.00%)
Jan 29, 2002 11.40 11.45 11.40 11.45 6,071 +0.15(+1.31%)
Jan 28, 2002 11.30 11.30 11.30 11.30 1,484 -0.09(-0.78%)
Jan 25, 2002 11.34 11.39 11.34 11.39 2,698 +0.07(+0.59%)
Jan 24, 2002 11.25 11.32 11.25 11.32 3,643 -0.01(-0.13%)
Jan 23, 2002 11.34 11.34 11.34 11.34 0 +0.00(+0.00%)
Jan 22, 2002 11.34 11.34 11.34 11.34 809 +0.08(+0.72%)
Jan 21, 2002 11.26 11.26 11.26 11.26 0 +0.00(+0.00%)
Jan 18, 2002 11.26 11.26 11.26 11.26 0 +0.00(+0.00%)
Jan 17, 2002 11.26 11.26 11.26 11.26 0 +0.00(+0.00%)
Jan 16, 2002 11.31 11.33 11.26 11.26 1,888 -0.05(-0.46%)
Jan 15, 2002 11.30 11.31 11.30 11.31 1,754 +0.08(+0.73%)
Jan 14, 2002 11.21 11.23 11.21 11.23 4,587 +0.02(+0.20%)
Jan 11, 2002 11.29 11.30 11.21 11.21 2,833 +0.00(+0.00%)
Jan 10, 2002 11.29 11.29 11.21 11.21 2,428 +0.04(+0.33%)
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.