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 )

10.33 +0.07 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 30, 2011 12.29 12.29 12.10 12.17 3,543 -0.01(-0.11%)
Dec 29, 2011 12.22 12.23 12.15 12.18 2,432 +0.04(+0.30%)
Dec 28, 2011 12.22 12.44 11.90 12.15 22,033 +0.03(+0.25%)
Dec 27, 2011 11.94 12.12 11.94 12.12 3,525 +0.16(+1.36%)
Dec 22, 2011 11.95 11.95 11.95 11.95 0 -0.27(-2.18%)
Dec 21, 2011 12.35 12.36 12.16 12.22 7,997 -0.11(-0.90%)
Dec 20, 2011 12.60 12.60 12.33 12.33 3,238 -0.26(-2.06%)
Dec 19, 2011 12.23 12.67 12.17 12.59 16,866 +0.25(+2.04%)
Dec 16, 2011 12.34 12.34 12.34 12.34 1,349 +0.21(+1.71%)
Dec 15, 2011 12.08 12.15 12.08 12.13 678 +0.03(+0.25%)
Dec 14, 2011 12.11 12.12 11.99 12.10 1,582 +0.02(+0.18%)
Dec 13, 2011 12.15 12.15 12.08 12.08 511 +0.00(+0.00%)
Dec 09, 2011 12.08 12.08 12.08 12.08 0 +0.14(+1.17%)
Dec 08, 2011 12.02 12.02 11.94 11.94 2,168 +0.05(+0.38%)
Dec 07, 2011 11.96 12.01 11.86 11.90 6,732 +0.04(+0.35%)
Dec 06, 2011 11.86 11.93 11.85 11.85 5,893 -0.04(-0.34%)
Dec 05, 2011 11.73 11.89 11.73 11.89 2,563 +0.21(+1.77%)
Dec 02, 2011 11.72 11.72 11.57 11.69 4,730 +0.01(+0.13%)
Dec 01, 2011 11.86 11.86 11.67 11.67 3,157 -0.11(-0.95%)
Nov 28, 2011 11.79 11.78 11.78 11.78 1,888 -0.01(-0.12%)
Nov 23, 2011 11.79 11.80 11.80 11.80 1,619 +0.01(+0.06%)
Nov 22, 2011 11.56 11.79 11.56 11.79 7,690 +0.19(+1.60%)
Nov 21, 2011 11.61 11.61 11.61 11.61 134 +0.06(+0.51%)
Nov 18, 2011 11.50 11.55 11.49 11.55 1,484 +0.01(+0.06%)
Nov 17, 2011 11.60 11.60 11.54 11.54 4,452 +0.16(+1.37%)
Nov 16, 2011 11.37 11.38 11.37 11.38 2,833 +0.06(+0.49%)
Nov 15, 2011 11.47 11.53 11.32 11.33 7,465 -0.26(-2.21%)
Nov 14, 2011 11.86 11.90 11.58 11.58 11,343 -0.27(-2.31%)
Nov 11, 2011 11.86 11.86 11.86 11.86 404 +0.00(+0.00%)
Nov 10, 2011 11.92 11.92 11.86 11.86 566 +0.00(+0.00%)
Nov 09, 2011 11.86 11.86 11.68 11.86 2,202 -0.04(-0.37%)
Nov 08, 2011 11.67 11.93 11.61 11.90 5,900 +0.33(+2.88%)
Nov 07, 2011 11.57 11.57 11.57 11.57 134 +0.06(+0.48%)
Nov 04, 2011 11.65 11.67 11.51 11.51 1,888 +0.11(+0.94%)
Nov 02, 2011 11.59 11.41 11.41 11.41 1,888 -0.07(-0.60%)
Nov 01, 2011 11.43 11.50 11.43 11.47 1,118 +0.09(+0.77%)
Oct 31, 2011 11.18 11.44 11.16 11.39 2,563 +0.04(+0.36%)
Oct 28, 2011 11.34 11.60 11.20 11.35 10,389 +0.07(+0.59%)
Oct 27, 2011 11.13 11.29 11.12 11.28 5,931 +0.07(+0.60%)
Oct 26, 2011 11.18 11.21 11.18 11.21 944 +0.06(+0.53%)
Oct 25, 2011 10.97 11.16 10.97 11.15 2,023 +0.07(+0.60%)
Oct 24, 2011 11.60 11.60 11.09 11.09 31,638 -0.56(-4.77%)
Oct 21, 2011 11.67 11.67 11.64 11.64 1,080 -0.03(-0.25%)
Oct 20, 2011 11.66 11.67 11.52 11.67 539 +0.00(+0.00%)
Oct 19, 2011 11.50 11.67 11.49 11.67 8,635 +0.14(+1.22%)
Oct 17, 2011 11.64 11.53 11.53 11.53 2,023 -0.11(-0.96%)
Oct 14, 2011 11.58 11.64 11.58 11.64 283 +0.04(+0.38%)
Oct 13, 2011 11.60 11.60 11.54 11.60 1,045 +0.11(+0.97%)
Oct 12, 2011 11.50 11.50 11.49 11.49 809 -0.07(-0.64%)
Oct 11, 2011 11.70 11.70 11.56 11.56 2,455 -0.01(-0.13%)
Oct 10, 2011 11.57 11.58 11.57 11.58 879 +0.01(+0.13%)
Oct 07, 2011 11.43 11.56 11.43 11.56 385 +0.00(+0.00%)
Oct 06, 2011 11.55 11.56 11.55 11.56 1,079 +0.01(+0.06%)
Oct 05, 2011 11.30 11.55 11.30 11.55 2,639 +0.37(+3.31%)
Oct 04, 2011 11.30 11.30 11.01 11.18 7,535 +0.01(+0.07%)
Oct 03, 2011 11.24 11.28 11.18 11.18 2,002 +0.02(+0.20%)
Sep 30, 2011 11.12 11.15 11.12 11.15 735 +0.04(+0.33%)
Sep 29, 2011 11.08 11.15 11.08 11.12 1,248 +0.07(+0.60%)
Sep 28, 2011 11.00 11.05 10.99 11.05 7,940 +0.24(+2.26%)
Sep 27, 2011 10.84 10.84 10.60 10.81 1,149 +0.10(+0.90%)
Sep 23, 2011 10.69 10.71 10.71 10.71 3,777 +0.02(+0.21%)
Sep 22, 2011 10.69 10.69 10.69 10.69 1,517 -0.03(-0.28%)
Sep 21, 2011 10.75 10.75 10.71 10.72 4,445 +0.09(+0.84%)
Sep 19, 2011 10.70 10.63 10.63 10.63 2,968 +0.06(+0.56%)
Sep 16, 2011 10.79 10.79 10.57 10.57 4,047 -0.10(-0.91%)
Sep 15, 2011 10.83 10.88 10.63 10.67 5,854 -0.04(-0.34%)
Sep 14, 2011 10.70 10.70 10.70 10.70 1,016 -0.12(-1.10%)
Sep 13, 2011 10.80 10.82 10.80 10.82 1,760 +0.01(+0.07%)
Sep 12, 2011 10.64 10.82 10.64 10.81 8,804 +0.16(+1.53%)
Sep 09, 2011 10.65 10.65 10.65 10.65 134 +0.06(+0.56%)
Sep 07, 2011 10.59 10.59 10.59 10.59 0 +0.13(+1.28%)
Sep 06, 2011 10.52 10.52 10.46 10.46 269 +0.01(+0.07%)
Sep 02, 2011 10.45 10.45 10.41 10.45 16,536 +0.07(+0.71%)
Sep 01, 2011 10.55 10.55 10.38 10.38 5,815 -0.05(-0.50%)
Aug 31, 2011 10.36 10.46 10.36 10.43 5,290 +0.09(+0.86%)
Aug 30, 2011 10.51 10.51 10.34 10.34 25,933 -0.13(-1.20%)
Aug 29, 2011 10.52 10.81 10.46 10.46 10,624 +0.02(+0.21%)
Aug 26, 2011 10.52 10.52 10.29 10.44 1,214 -0.01(-0.07%)
Aug 25, 2011 10.52 10.58 10.35 10.45 7,866 -0.24(-2.22%)
Aug 24, 2011 10.75 10.75 10.69 10.69 404 +0.04(+0.35%)
Aug 23, 2011 10.53 10.69 10.47 10.65 2,833 +0.25(+2.42%)
Aug 22, 2011 10.60 10.64 10.40 10.40 3,454 -0.19(-1.82%)
Aug 19, 2011 10.60 10.60 10.59 10.59 674 +0.07(+0.63%)
Aug 18, 2011 10.52 10.55 10.52 10.52 674 -0.22(-2.07%)
Aug 17, 2011 10.84 10.84 10.75 10.75 2,524 -0.07(-0.68%)
Aug 16, 2011 10.82 10.82 10.82 10.82 134 +0.10(+0.90%)
Aug 15, 2011 10.72 10.72 10.72 10.72 1,888 +0.07(+0.70%)
Aug 12, 2011 10.71 10.71 10.65 10.65 3,103 -0.01(-0.14%)
Aug 11, 2011 10.66 10.66 10.66 10.66 809 +0.00(+0.00%)
Aug 10, 2011 10.55 10.66 10.55 10.66 13,897 +0.10(+0.98%)
Aug 09, 2011 10.65 10.65 10.38 10.56 4,007 -0.32(-2.93%)
Aug 08, 2011 10.88 10.88 10.88 10.88 404 +0.00(+0.00%)
Aug 05, 2011 10.88 10.88 10.88 10.88 303 +0.09(+0.82%)
Aug 04, 2011 10.89 10.89 10.62 10.79 1,727 -0.14(-1.29%)
Aug 02, 2011 10.87 10.93 10.93 10.93 809 +0.12(+1.10%)
Aug 01, 2011 10.64 10.81 10.60 10.81 711 +0.29(+2.75%)
Jul 29, 2011 10.52 10.52 10.52 10.52 354 -0.07(-0.63%)
Jul 28, 2011 10.68 10.68 10.59 10.59 944 -0.09(-0.83%)
Jul 27, 2011 10.75 10.75 10.62 10.68 2,021 -0.17(-1.57%)
Jul 26, 2011 10.79 10.92 10.79 10.85 1,488 -0.01(-0.14%)
Jul 22, 2011 10.78 10.87 10.87 10.87 13,897 -0.01(-0.14%)
Jul 21, 2011 10.77 11.02 10.77 10.88 4,138 +0.16(+1.45%)
Jul 20, 2011 10.71 10.72 10.71 10.72 1,065 +0.05(+0.49%)
Jul 19, 2011 10.69 10.69 10.67 10.67 1,619 -0.04(-0.35%)
Jul 15, 2011 10.64 10.71 10.71 10.71 4,452 +0.07(+0.63%)
Jul 14, 2011 10.87 10.87 10.61 10.64 9,326 -0.23(-2.11%)
Jul 13, 2011 10.87 10.87 10.87 10.87 148 -0.07(-0.61%)
Jul 12, 2011 10.96 11.09 10.89 10.94 8,144 +0.11(+1.03%)
Jul 11, 2011 10.75 10.87 10.75 10.83 921 +0.05(+0.48%)
Jul 07, 2011 10.71 10.78 10.78 10.78 269 -0.04(-0.34%)
Jul 06, 2011 10.78 10.88 10.78 10.81 1,013 +0.04(+0.41%)
Jul 05, 2011 11.04 11.04 10.56 10.77 17,165 -0.16(-1.49%)
Jul 01, 2011 10.98 10.98 10.81 10.93 2,179 +0.05(+0.48%)
Jun 30, 2011 11.07 11.07 10.74 10.88 3,039 -0.13(-1.21%)
Jun 29, 2011 11.08 11.08 11.01 11.01 1,484 +0.03(+0.27%)
Jun 28, 2011 10.97 11.12 10.97 10.98 1,924 +0.01(+0.13%)
Jun 27, 2011 10.91 10.97 10.90 10.97 1,441 -0.12(-1.07%)
Jun 24, 2011 11.21 11.21 11.09 11.09 2,649 -0.16(-1.45%)
Jun 23, 2011 11.24 11.30 11.24 11.25 3,238 +0.01(+0.13%)
Jun 22, 2011 11.24 11.24 11.19 11.24 1,079 +0.01(+0.07%)
Jun 21, 2011 11.43 11.49 11.23 11.23 14,270 -0.31(-2.70%)
Jun 20, 2011 11.49 11.54 11.49 11.54 1,214 +0.09(+0.78%)
Jun 17, 2011 11.47 11.47 11.29 11.45 4,587 +0.11(+0.98%)
Jun 16, 2011 11.17 11.34 11.16 11.34 1,180 +0.22(+2.00%)
Jun 15, 2011 11.23 11.23 11.08 11.12 3,165 +0.00(+0.00%)
Jun 14, 2011 10.98 11.12 10.98 11.12 539 +0.27(+2.46%)
Jun 13, 2011 11.12 11.12 10.80 10.85 2,158 -0.27(-2.46%)
Jun 10, 2011 11.04 11.22 11.01 11.12 8,080 +0.09(+0.81%)
Jun 09, 2011 10.75 11.18 10.75 11.04 4,655 +0.36(+3.40%)
Jun 08, 2011 10.81 10.81 10.67 10.67 983 -0.01(-0.14%)
Jun 07, 2011 10.61 10.70 10.61 10.69 4,266 +0.17(+1.62%)
Jun 06, 2011 10.42 10.52 10.42 10.52 5,003 +0.02(+0.16%)
Jun 03, 2011 10.50 10.50 10.50 10.50 674 +0.18(+1.70%)
May 24, 2011 10.32 10.40 10.22 10.32 3,235 -0.05(-0.50%)
May 20, 2011 10.25 10.38 10.38 10.38 4,587 +0.13(+1.23%)
May 19, 2011 10.25 10.25 10.25 10.25 674 +0.01(+0.07%)
May 18, 2011 10.30 10.38 10.23 10.24 6,166 -0.06(-0.58%)
May 17, 2011 10.30 10.30 10.30 10.30 539 +0.01(+0.09%)
May 16, 2011 10.29 10.29 10.29 10.29 667 -0.00(-0.02%)
May 13, 2011 10.23 10.29 10.23 10.29 1,840 +0.10(+1.02%)
May 12, 2011 10.30 10.30 10.15 10.19 6,390 -0.14(-1.36%)
May 11, 2011 10.18 10.37 10.18 10.33 1,349 +0.13(+1.31%)
May 10, 2011 10.30 10.34 10.20 10.20 8,106 -0.07(-0.65%)
May 09, 2011 10.26 10.26 10.26 10.26 2,293 +0.04(+0.44%)
May 06, 2011 10.25 10.26 10.21 10.22 7,825 -0.03(-0.29%)
May 05, 2011 10.23 10.26 10.20 10.25 3,641 +0.03(+0.31%)
May 04, 2011 10.23 10.23 10.22 10.22 1,835 -0.01(-0.09%)
May 03, 2011 10.23 10.23 10.20 10.23 7,392 +0.00(+0.00%)
May 02, 2011 10.23 10.23 10.23 10.23 13,391 +0.01(+0.14%)
Apr 29, 2011 10.12 10.21 10.12 10.21 6,321 +0.11(+1.13%)
Apr 28, 2011 10.39 10.39 10.03 10.10 14,983 -0.29(-2.81%)
Apr 27, 2011 10.52 10.52 10.38 10.39 9,060 -0.13(-1.27%)
Apr 26, 2011 10.52 10.52 10.52 10.52 917 +0.00(+0.00%)
Apr 25, 2011 10.52 10.52 10.52 10.52 296 +0.06(+0.57%)
Apr 21, 2011 10.39 10.52 10.39 10.46 4,047 -0.01(-0.14%)
Apr 20, 2011 10.71 10.74 10.46 10.48 12,683 -0.19(-1.81%)
Apr 19, 2011 10.78 10.88 10.67 10.67 7,981 -0.11(-1.03%)
Apr 18, 2011 10.88 10.88 10.78 10.78 2,362 -0.04(-0.34%)
Apr 15, 2011 10.87 10.87 10.82 10.82 1,349 -0.07(-0.68%)
Apr 14, 2011 10.89 10.89 10.89 10.89 1,349 +0.05(+0.48%)
Apr 13, 2011 10.84 10.84 10.84 10.84 238 -0.05(-0.48%)
Apr 12, 2011 10.90 10.90 10.82 10.89 1,362 +0.07(+0.62%)
Apr 11, 2011 10.93 10.97 10.83 10.83 2,189 -0.07(-0.68%)
Apr 08, 2011 10.95 10.95 10.90 10.90 269 -0.07(-0.61%)
Apr 07, 2011 10.97 10.97 10.96 10.97 2,563 +0.10(+0.89%)
Apr 06, 2011 10.97 10.97 10.87 10.87 2,698 -0.16(-1.41%)
Apr 05, 2011 11.03 11.03 11.03 11.03 674 +0.04(+0.41%)
Apr 04, 2011 11.23 11.23 10.97 10.98 13,952 -0.13(-1.20%)
Apr 01, 2011 11.18 11.35 11.04 11.12 7,466 -0.02(-0.20%)
Mar 31, 2011 11.14 11.14 11.14 11.14 134 -0.01(-0.13%)
Mar 30, 2011 11.15 11.15 11.15 11.15 554 +0.04(+0.33%)
Mar 28, 2011 11.12 11.12 11.12 11.12 0 -0.12(-1.06%)
Mar 25, 2011 11.23 11.29 11.23 11.24 404 -0.10(-0.85%)
Mar 23, 2011 11.33 11.33 11.33 11.33 0 +0.07(+0.59%)
Mar 22, 2011 11.44 11.52 11.14 11.27 9,096 -0.17(-1.49%)
Mar 21, 2011 11.32 11.52 11.32 11.44 1,698 +0.21(+1.91%)
Mar 17, 2011 11.22 11.22 11.22 11.22 0 -0.10(-0.91%)
Mar 16, 2011 11.38 11.54 11.17 11.32 4,769 -0.12(-1.04%)
Mar 14, 2011 11.44 11.44 11.44 11.44 0 +0.19(+1.71%)
Mar 11, 2011 11.21 11.29 10.99 11.25 4,047 +0.04(+0.40%)
Mar 10, 2011 11.03 11.21 11.03 11.21 4,525 +0.08(+0.73%)
Mar 09, 2011 11.12 11.12 11.12 11.12 1,814 +0.01(+0.07%)
Mar 08, 2011 11.25 11.25 11.12 11.12 944 -0.17(-1.51%)
Mar 07, 2011 11.29 11.29 11.29 11.29 361 -0.07(-0.59%)
Mar 04, 2011 11.43 11.43 11.35 11.35 269 -0.14(-1.22%)
Mar 03, 2011 11.50 11.50 11.49 11.49 480 -0.01(-0.13%)
Mar 02, 2011 11.52 11.52 11.45 11.51 1,005 +0.18(+1.59%)
Mar 01, 2011 11.26 11.39 11.26 11.33 569 +0.06(+0.57%)
Feb 28, 2011 11.27 11.27 11.27 11.27 134 +0.07(+0.66%)
Feb 25, 2011 11.19 11.56 11.19 11.19 2,833 +0.07(+0.67%)
Feb 24, 2011 11.12 11.12 11.12 11.12 456 +0.00(+0.00%)
Feb 23, 2011 11.12 11.12 11.12 11.12 1,349 +0.00(+0.00%)
Feb 22, 2011 11.19 11.19 11.12 11.12 3,238 -0.07(-0.66%)
Feb 18, 2011 11.23 11.23 11.12 11.19 3,072 -0.11(-0.98%)
Feb 17, 2011 11.23 11.30 11.23 11.30 472 +0.15(+1.33%)
Feb 16, 2011 11.12 11.15 11.12 11.15 2,658 +0.04(+0.33%)
Feb 15, 2011 11.58 11.73 11.12 11.12 11,737 -0.37(-3.23%)
Feb 14, 2011 11.49 11.49 11.49 11.49 404 +0.00(+0.00%)
Feb 10, 2011 11.23 11.49 11.49 11.49 1,754 +0.20(+1.77%)
Feb 09, 2011 11.19 11.41 11.12 11.29 8,377 +0.16(+1.47%)
Feb 08, 2011 11.19 11.19 11.12 11.12 1,951 -0.07(-0.60%)
Feb 04, 2011 11.20 11.19 11.19 11.19 674 +0.00(+0.00%)
Feb 02, 2011 11.19 11.19 11.19 11.19 2,293 +0.00(+0.01%)
Feb 01, 2011 11.19 11.19 11.19 11.19 1,578 +0.04(+0.33%)
Jan 31, 2011 11.12 11.15 11.12 11.15 674 +0.01(+0.07%)
Jan 28, 2011 11.15 11.15 11.15 11.15 240 +0.01(+0.13%)
Jan 27, 2011 11.09 11.13 11.09 11.13 3,844 +0.17(+1.55%)
Jan 26, 2011 11.06 11.21 10.88 10.96 7,585 -0.19(-1.73%)
Jan 25, 2011 11.21 11.21 11.07 11.15 2,266 -0.13(-1.12%)
Jan 24, 2011 10.97 11.29 10.97 11.28 7,151 +0.35(+3.19%)
Jan 21, 2011 10.71 10.93 10.71 10.93 5,205 +0.22(+2.08%)
Jan 20, 2011 10.71 10.71 10.71 10.71 350 +0.00(+0.00%)
Jan 19, 2011 10.66 10.71 10.66 10.71 3,348 +0.09(+0.84%)
Jan 18, 2011 10.55 10.62 10.50 10.62 3,282 -0.01(-0.14%)
Jan 14, 2011 10.64 10.64 10.64 10.64 269 -0.07(-0.69%)
Jan 13, 2011 10.55 10.78 10.55 10.71 3,544 +0.16(+1.55%)
Jan 12, 2011 10.64 10.64 10.21 10.55 4,470 -0.11(-1.04%)
Jan 11, 2011 10.61 10.66 10.60 10.66 1,084 +0.05(+0.49%)
Jan 10, 2011 10.61 10.61 10.59 10.61 2,941 +0.01(+0.07%)
Jan 07, 2011 10.61 10.61 10.60 10.60 1,996 -0.01(-0.10%)
Jan 06, 2011 10.67 10.67 10.60 10.61 4,336 -0.14(-1.28%)
Jan 05, 2011 10.71 10.75 10.70 10.75 6,585 +0.10(+0.90%)
Jan 04, 2011 10.62 10.66 10.49 10.65 5,046 +0.16(+1.56%)
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.