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 (%)
Dec 31, 2013 9.472 9.353 9.353 9.353 32,247 -0.04(-0.47%)
Dec 30, 2013 9.657 9.657 9.338 9.398 20,668 -0.13(-1.39%)
Dec 27, 2013 9.494 9.531 9.412 9.530 2,671 +0.04(+0.38%)
Dec 26, 2013 9.531 9.531 9.442 9.494 7,059 -0.04(-0.39%)
Dec 24, 2013 9.553 9.627 9.464 9.531 10,931 +0.02(+0.23%)
Dec 23, 2013 9.405 9.538 9.405 9.509 9,712 +0.01(+0.16%)
Dec 20, 2013 9.294 9.501 9.294 9.494 13,254 +0.13(+1.43%)
Dec 19, 2013 9.331 9.427 9.316 9.361 14,415 +0.06(+0.64%)
Dec 18, 2013 9.272 9.412 9.227 9.301 23,754 +0.03(+0.32%)
Dec 17, 2013 9.197 9.302 9.197 9.272 7,263 +0.08(+0.89%)
Dec 16, 2013 9.190 9.227 9.190 9.190 2,872 -0.04(-0.40%)
Dec 13, 2013 9.323 9.323 9.160 9.227 20,726 -0.01(-0.08%)
Dec 12, 2013 9.338 9.375 9.235 9.235 16,016 -0.10(-1.11%)
Dec 11, 2013 9.412 9.412 9.338 9.338 2,057 -0.05(-0.55%)
Dec 10, 2013 9.427 9.464 9.390 9.390 15,443 +0.03(+0.32%)
Dec 09, 2013 9.435 9.485 9.323 9.361 42,329 -0.15(-1.56%)
Dec 06, 2013 9.605 9.642 9.412 9.509 23,156 -0.09(-0.93%)
Dec 05, 2013 9.620 9.642 9.583 9.598 9,413 -0.02(-0.23%)
Dec 04, 2013 9.671 9.671 9.620 9.620 2,542 -0.04(-0.38%)
Dec 03, 2013 9.850 9.850 9.642 9.657 5,246 +0.00(+0.00%)
Dec 02, 2013 9.746 9.856 9.657 9.657 6,351 +0.00(+0.00%)
Nov 29, 2013 9.650 9.657 9.650 9.657 944 +0.02(+0.23%)
Nov 27, 2013 9.635 9.657 9.605 9.635 12,140 +0.00(+0.00%)
Nov 26, 2013 9.635 9.672 9.635 9.635 9,242 +0.00(+0.00%)
Nov 25, 2013 9.746 9.746 9.627 9.635 7,251 -0.07(-0.73%)
Nov 22, 2013 9.746 9.842 9.696 9.706 9,670 -0.08(-0.79%)
Nov 21, 2013 9.783 9.790 9.776 9.783 2,562 -0.09(-0.90%)
Nov 20, 2013 9.827 9.872 9.761 9.872 9,195 +0.09(+0.91%)
Nov 19, 2013 9.782 9.783 9.761 9.783 3,653 +0.00(+0.00%)
Nov 18, 2013 9.753 9.790 9.746 9.783 3,143 +0.05(+0.53%)
Nov 15, 2013 9.731 9.731 9.672 9.731 2,303 +0.07(+0.72%)
Nov 14, 2013 9.661 9.661 9.661 9.661 404 -0.05(-0.49%)
Nov 13, 2013 9.716 9.738 9.672 9.709 21,135 -0.01(-0.08%)
Nov 12, 2013 9.939 9.939 9.709 9.716 14,910 -0.30(-2.96%)
Nov 11, 2013 9.968 10.03 9.968 10.01 3,278 +0.07(+0.67%)
Nov 08, 2013 10.12 10.12 9.946 9.946 3,104 -0.26(-2.54%)
Nov 07, 2013 10.03 10.21 10.03 10.21 6,610 +0.00(+0.00%)
Nov 06, 2013 10.21 10.38 10.05 10.21 3,632 +0.15(+1.50%)
Nov 05, 2013 10.01 10.23 9.976 10.05 39,295 +0.09(+0.94%)
Nov 04, 2013 10.03 10.09 9.961 9.961 26,316 +0.03(+0.30%)
Nov 01, 2013 10.13 10.13 9.931 9.931 4,273 -0.15(-1.47%)
Oct 31, 2013 9.939 10.10 9.902 10.08 2,493 +0.06(+0.59%)
Oct 30, 2013 10.02 10.03 9.939 10.02 3,043 +0.07(+0.67%)
Oct 29, 2013 10.04 10.11 9.946 9.953 8,600 -0.13(-1.25%)
Oct 28, 2013 10.06 10.10 9.931 10.08 30,505 -0.04(-0.37%)
Oct 25, 2013 10.00 10.26 9.990 10.12 12,422 +0.04(+0.44%)
Oct 24, 2013 9.968 10.07 9.968 10.07 2,563 -0.01(-0.07%)
Oct 23, 2013 10.01 10.08 9.776 10.08 23,827 +0.25(+2.51%)
Oct 21, 2013 9.813 9.833 9.833 9.833 1,349 +0.00(+0.02%)
Oct 18, 2013 10.10 10.10 9.805 9.831 4,080 -0.17(-1.74%)
Oct 17, 2013 9.939 10.01 9.902 10.01 8,415 +0.07(+0.67%)
Oct 16, 2013 9.931 9.939 9.820 9.939 1,619 +0.00(+0.00%)
Oct 15, 2013 9.939 9.939 9.931 9.939 2,023 +0.01(+0.07%)
Oct 14, 2013 9.894 9.931 9.894 9.931 1,038 +0.00(+0.00%)
Oct 11, 2013 9.850 9.998 9.850 9.931 8,647 +0.09(+0.93%)
Oct 10, 2013 9.776 9.998 9.753 9.839 7,546 -0.07(-0.70%)
Oct 09, 2013 9.946 9.946 9.909 9.909 1,888 -0.09(-0.89%)
Oct 08, 2013 9.998 9.998 9.998 9.998 412 +0.01(+0.07%)
Oct 07, 2013 10.01 10.01 9.924 9.990 4,891 +0.06(+0.60%)
Oct 04, 2013 9.931 9.931 9.857 9.931 5,027 -0.07(-0.74%)
Oct 03, 2013 9.738 10.01 9.738 10.01 1,821 +0.15(+1.47%)
Oct 02, 2013 9.998 9.998 9.857 9.860 13,871 -0.06(-0.64%)
Oct 01, 2013 10.01 10.01 9.924 9.924 4,093 -0.03(-0.30%)
Sep 27, 2013 9.968 9.953 9.953 9.953 3,912 +0.02(+0.22%)
Sep 26, 2013 9.924 9.946 9.813 9.931 7,151 +0.03(+0.30%)
Sep 25, 2013 9.968 10.04 9.902 9.902 9,778 -0.14(-1.40%)
Sep 24, 2013 10.02 10.04 9.990 10.04 2,563 +0.04(+0.37%)
Sep 23, 2013 9.931 10.01 9.931 10.01 5,078 +0.10(+1.02%)
Sep 20, 2013 9.905 9.905 9.905 9.905 472 +0.11(+1.17%)
Sep 19, 2013 9.946 9.990 9.760 9.790 8,651 -0.13(-1.27%)
Sep 18, 2013 9.746 9.961 9.724 9.916 21,484 +0.17(+1.75%)
Sep 17, 2013 9.798 10.09 9.724 9.746 13,465 +0.02(+0.21%)
Sep 16, 2013 9.931 10.10 9.561 9.725 11,165 -0.08(-0.82%)
Sep 13, 2013 9.701 9.805 9.701 9.805 883 -0.09(-0.90%)
Sep 12, 2013 9.894 9.894 9.894 9.894 269 -0.07(-0.74%)
Sep 11, 2013 9.790 10.00 9.679 9.968 12,683 +0.21(+2.20%)
Sep 10, 2013 9.745 9.834 9.745 9.753 4,385 +0.10(+1.08%)
Sep 09, 2013 9.570 9.746 9.570 9.650 3,765 -0.13(-1.36%)
Sep 06, 2013 9.781 9.789 9.657 9.783 4,487 +0.11(+1.15%)
Sep 05, 2013 9.546 9.707 9.533 9.672 14,453 -0.03(-0.27%)
Sep 04, 2013 9.568 9.709 9.568 9.698 2,446 +0.13(+1.36%)
Sep 03, 2013 9.961 9.961 9.568 9.568 25,008 -0.28(-2.86%)
Aug 30, 2013 9.813 9.909 9.813 9.850 5,127 -0.07(-0.75%)
Aug 29, 2013 9.842 9.924 9.783 9.924 4,829 +0.07(+0.75%)
Aug 28, 2013 9.820 9.939 9.813 9.850 5,568 -0.09(-0.89%)
Aug 27, 2013 9.783 9.939 9.783 9.939 1,754 +0.00(+0.00%)
Aug 26, 2013 10.01 10.01 9.902 9.939 4,683 +0.02(+0.22%)
Aug 23, 2013 9.931 9.931 9.916 9.916 1,888 +0.00(+0.00%)
Aug 22, 2013 9.835 9.921 9.627 9.916 11,401 +0.17(+1.70%)
Aug 21, 2013 9.679 9.842 9.672 9.750 22,731 +0.08(+0.81%)
Aug 20, 2013 9.561 9.888 9.553 9.672 7,058 +0.08(+0.85%)
Aug 19, 2013 9.709 9.768 9.538 9.590 22,334 -0.04(-0.46%)
Aug 16, 2013 9.931 9.931 9.635 9.635 10,794 -0.15(-1.52%)
Aug 15, 2013 9.916 9.959 9.746 9.783 7,526 -0.29(-2.87%)
Aug 14, 2013 10.05 10.18 9.968 10.07 49,263 -0.18(-1.74%)
Aug 13, 2013 10.35 10.44 10.03 10.25 21,141 -0.21(-2.05%)
Aug 12, 2013 10.26 10.46 10.24 10.46 7,502 +0.27(+2.62%)
Aug 09, 2013 10.19 10.29 10.15 10.20 5,720 -0.02(-0.22%)
Aug 08, 2013 10.47 10.73 10.19 10.22 17,705 -0.34(-3.23%)
Aug 07, 2013 10.49 10.56 10.49 10.56 526 -0.14(-1.32%)
Aug 06, 2013 10.71 10.78 10.49 10.70 8,777 -0.18(-1.63%)
Aug 05, 2013 10.67 10.88 10.67 10.88 1,886 +0.13(+1.17%)
Aug 02, 2013 10.93 10.93 10.71 10.75 1,905 -0.12(-1.09%)
Aug 01, 2013 10.89 10.89 10.87 10.87 2,776 +0.01(+0.07%)
Jul 31, 2013 10.48 10.87 10.48 10.87 809 +0.10(+0.89%)
Jul 30, 2013 10.78 10.82 10.77 10.77 539 -0.14(-1.28%)
Jul 29, 2013 10.69 10.91 10.39 10.91 21,129 +0.09(+0.82%)
Jul 26, 2013 10.75 10.82 10.75 10.82 1,888 -0.00(-0.01%)
Jul 25, 2013 10.61 10.82 10.61 10.82 1,214 +0.21(+1.97%)
Jul 24, 2013 10.93 10.93 10.61 10.61 415 -0.05(-0.49%)
Jul 23, 2013 10.77 11.04 10.64 10.66 18,440 -0.21(-1.91%)
Jul 22, 2013 10.97 11.11 10.78 10.87 9,538 -0.24(-2.20%)
Jul 19, 2013 11.12 11.12 11.12 11.12 134 +0.00(+0.00%)
Jul 18, 2013 11.24 11.26 11.12 11.12 4,024 +0.01(+0.12%)
Jul 17, 2013 10.96 11.12 10.96 11.10 2,833 -0.12(-1.11%)
Jul 16, 2013 11.23 11.24 11.23 11.23 1,929 +0.00(+0.00%)
Jul 15, 2013 11.23 11.23 11.23 11.23 5,262 +0.00(+0.00%)
Jul 12, 2013 11.23 11.23 11.23 11.23 2,563 +0.00(+0.00%)
Jul 11, 2013 11.41 11.41 10.98 11.23 9,161 -0.10(-0.86%)
Jul 10, 2013 11.12 11.37 11.12 11.33 4,393 +0.14(+1.27%)
Jul 09, 2013 11.37 11.44 11.12 11.18 5,190 -0.26(-2.27%)
Jul 08, 2013 11.74 11.75 11.44 11.44 3,628 -0.13(-1.15%)
Jul 05, 2013 11.58 11.58 11.58 11.58 1,473 +0.11(+0.97%)
Jul 02, 2013 11.75 11.47 11.47 11.47 2,563 -0.27(-2.34%)
Jul 01, 2013 11.61 11.75 11.38 11.74 3,761 +0.29(+2.52%)
Jun 28, 2013 11.34 11.49 11.19 11.45 11,611 +0.10(+0.91%)
Jun 26, 2013 11.59 11.35 11.35 11.35 5,532 -0.03(-0.27%)
Jun 25, 2013 11.38 11.38 11.36 11.38 9,297 -0.12(-1.08%)
Jun 24, 2013 11.33 11.50 10.75 11.50 10,832 +0.09(+0.78%)
Jun 21, 2013 11.75 12.23 11.33 11.41 28,177 -0.50(-4.23%)
Jun 19, 2013 11.92 11.92 11.92 11.92 0 +0.03(+0.25%)
Jun 18, 2013 12.04 12.04 11.89 11.89 821 -0.33(-2.70%)
Jun 17, 2013 12.23 12.23 12.22 12.22 941 -0.01(-0.09%)
Jun 14, 2013 11.86 12.41 11.84 12.23 8,509 +0.38(+3.19%)
Jun 13, 2013 11.98 12.37 11.64 11.85 7,859 -0.17(-1.42%)
Jun 12, 2013 12.15 12.15 12.02 12.02 537 -0.05(-0.43%)
Jun 11, 2013 11.98 12.25 11.96 12.07 7,551 -0.07(-0.55%)
Jun 10, 2013 12.14 12.14 12.09 12.14 404 +0.13(+1.11%)
Jun 07, 2013 12.10 12.10 12.01 12.01 3,508 +0.04(+0.37%)
Jun 06, 2013 11.96 11.96 11.96 11.96 1,349 +0.00(+0.00%)
Jun 05, 2013 11.95 11.96 11.95 11.96 673 +0.00(+0.00%)
Jun 04, 2013 11.96 11.96 11.96 11.96 155 +0.08(+0.69%)
Jun 03, 2013 11.97 12.01 11.75 11.88 7,176 -0.01(-0.06%)
May 31, 2013 11.92 12.01 11.89 11.89 6,113 -0.04(-0.31%)
May 30, 2013 12.01 12.01 11.89 11.92 1,571 -0.17(-1.41%)
May 29, 2013 12.02 12.17 11.90 12.10 3,806 +0.05(+0.43%)
May 28, 2013 12.15 12.15 12.01 12.04 1,079 -0.05(-0.43%)
May 24, 2013 12.11 12.15 12.10 12.10 674 -0.02(-0.18%)
May 23, 2013 12.14 12.14 12.12 12.12 674 -0.07(-0.55%)
May 22, 2013 12.18 12.18 12.18 12.18 539 +0.21(+1.80%)
May 21, 2013 11.95 12.13 11.91 11.97 10,011 +0.09(+0.75%)
May 20, 2013 12.06 12.10 11.88 11.88 2,548 -0.22(-1.84%)
May 17, 2013 12.12 12.12 12.10 12.10 539 +0.16(+1.30%)
May 16, 2013 12.06 12.26 11.95 11.95 5,922 -0.01(-0.06%)
May 15, 2013 12.26 12.26 11.91 11.95 10,535 -0.09(-0.74%)
May 13, 2013 12.24 12.24 11.92 12.04 4,472 -0.14(-1.18%)
May 10, 2013 12.11 12.25 12.11 12.19 6,928 +0.11(+0.88%)
May 09, 2013 11.95 12.12 11.90 12.08 6,228 -0.11(-0.91%)
May 08, 2013 12.16 12.19 12.01 12.19 2,251 +0.11(+0.92%)
May 07, 2013 12.01 12.08 12.01 12.08 1,145 -0.03(-0.27%)
May 06, 2013 12.11 12.11 12.10 12.11 809 +0.07(+0.58%)
May 03, 2013 12.23 12.24 11.94 12.04 13,552 -0.10(-0.79%)
May 01, 2013 12.14 12.14 12.14 12.14 404 +0.09(+0.74%)
Apr 30, 2013 12.06 12.22 12.04 12.05 7,310 -0.24(-1.93%)
Apr 26, 2013 12.29 12.29 12.29 12.29 134 -0.01(-0.06%)
Apr 25, 2013 12.27 12.30 12.27 12.30 539 -0.01(-0.04%)
Apr 24, 2013 12.28 12.30 12.28 12.30 674 -0.08(-0.62%)
Apr 22, 2013 12.38 12.38 12.38 12.38 0 -0.01(-0.12%)
Apr 19, 2013 12.39 12.39 12.39 12.39 391 +0.34(+2.83%)
Apr 18, 2013 12.14 12.30 12.05 12.05 7,690 +0.01(+0.06%)
Apr 17, 2013 12.06 12.06 12.04 12.04 4,777 -0.18(-1.46%)
Apr 16, 2013 11.93 12.22 11.87 12.22 3,643 -0.09(-0.76%)
Apr 12, 2013 12.18 12.32 12.32 12.32 3,777 +0.19(+1.57%)
Apr 11, 2013 11.93 12.12 11.93 12.12 360 +0.20(+1.64%)
Apr 10, 2013 11.91 11.93 11.91 11.93 1,111 +0.03(+0.23%)
Apr 08, 2013 11.90 11.90 11.90 11.90 1,754 -0.07(-0.56%)
Apr 05, 2013 11.97 12.19 11.93 11.97 9,434 +0.07(+0.62%)
Apr 04, 2013 11.95 11.97 11.84 11.90 2,701 -0.07(-0.62%)
Apr 03, 2013 11.96 11.97 11.83 11.97 858 +0.00(+0.00%)
Apr 02, 2013 12.02 12.03 11.97 11.97 3,022 -0.01(-0.12%)
Apr 01, 2013 12.23 12.23 11.98 11.98 1,462 -0.05(-0.43%)
Mar 28, 2013 12.21 12.21 12.04 12.04 878 -0.19(-1.58%)
Mar 26, 2013 12.56 12.23 12.23 12.23 1,349 +0.01(+0.06%)
Mar 25, 2013 12.22 12.22 12.22 12.22 134 -0.07(-0.61%)
Mar 22, 2013 12.10 12.30 12.10 12.30 1,079 +0.19(+1.60%)
Mar 21, 2013 12.23 12.32 12.10 12.10 9,374 -0.12(-0.97%)
Mar 20, 2013 12.52 12.64 12.07 12.22 6,230 -0.30(-2.43%)
Mar 19, 2013 12.48 12.53 12.27 12.53 5,001 -0.11(-0.88%)
Mar 18, 2013 12.47 12.64 12.47 12.64 2,563 +0.16(+1.31%)
Mar 15, 2013 12.01 12.47 11.75 12.47 11,597 +0.42(+3.51%)
Mar 14, 2013 12.07 12.07 11.89 12.05 2,690 -0.18(-1.45%)
Mar 13, 2013 12.34 12.69 12.23 12.23 5,127 +0.04(+0.30%)
Mar 12, 2013 12.19 12.19 12.19 12.19 168 -0.02(-0.18%)
Mar 11, 2013 12.49 12.58 12.01 12.21 22,174 -0.34(-2.70%)
Mar 08, 2013 12.60 12.60 12.55 12.55 1,656 +0.21(+1.72%)
Mar 07, 2013 12.56 12.56 12.34 12.34 863 -0.26(-2.06%)
Mar 06, 2013 12.36 12.60 12.27 12.60 4,602 +0.07(+0.58%)
Mar 04, 2013 12.53 12.53 12.53 12.53 0 -0.16(-1.27%)
Mar 01, 2013 12.71 12.71 12.69 12.69 787 -0.01(-0.12%)
Feb 28, 2013 12.55 12.70 12.53 12.70 1,473 +0.21(+1.66%)
Feb 27, 2013 12.50 12.50 12.50 12.50 809 -0.21(-1.69%)
Feb 26, 2013 12.54 12.71 12.51 12.71 4,625 +0.00(+0.00%)
Feb 25, 2013 12.44 12.71 12.41 12.71 18,844 +0.44(+3.56%)
Feb 22, 2013 12.28 12.29 12.27 12.27 717 +0.05(+0.42%)
Feb 21, 2013 12.28 12.28 12.22 12.22 809 -0.06(-0.48%)
Feb 19, 2013 12.07 12.28 12.28 12.28 13,897 +0.23(+1.91%)
Feb 15, 2013 12.26 12.27 12.04 12.05 2,563 -0.11(-0.91%)
Feb 14, 2013 12.22 12.24 12.15 12.16 4,104 +0.13(+1.05%)
Feb 13, 2013 12.18 12.18 12.04 12.04 1,754 -0.38(-3.04%)
Feb 12, 2013 12.29 12.44 12.29 12.41 1,808 +0.14(+1.14%)
Feb 08, 2013 12.25 12.27 12.27 12.27 2,293 +0.01(+0.06%)
Feb 07, 2013 12.12 12.27 12.10 12.27 2,326 +0.06(+0.47%)
Feb 06, 2013 12.12 12.21 12.10 12.21 1,222 +0.03(+0.26%)
Feb 04, 2013 12.31 12.54 12.12 12.18 10,280 -0.27(-2.20%)
Feb 01, 2013 12.46 12.46 12.45 12.45 650 +0.10(+0.84%)
Jan 30, 2013 12.35 12.35 12.35 12.35 134 -0.09(-0.74%)
Jan 29, 2013 12.14 12.44 12.10 12.44 3,973 +0.34(+2.79%)
Jan 28, 2013 12.60 12.95 11.98 12.10 10,675 -0.45(-3.60%)
Jan 24, 2013 12.53 12.55 12.55 12.55 1,214 +0.21(+1.68%)
Jan 23, 2013 12.90 12.90 12.30 12.35 3,684 -0.56(-4.31%)
Jan 22, 2013 13.03 13.07 12.90 12.90 2,293 +0.30(+2.35%)
Jan 18, 2013 13.33 13.59 12.60 12.61 12,287 -0.62(-4.71%)
Jan 17, 2013 13.23 13.23 13.23 13.23 639 +0.09(+0.68%)
Jan 16, 2013 13.12 13.14 12.78 13.14 1,888 +0.21(+1.60%)
Jan 15, 2013 13.22 13.22 12.93 12.93 1,484 -0.30(-2.24%)
Jan 14, 2013 13.23 13.23 13.23 13.23 518 +0.13(+0.96%)
Jan 11, 2013 12.89 13.28 12.89 13.10 1,888 +0.26(+2.02%)
Jan 10, 2013 12.75 13.24 12.65 12.84 6,745 +0.21(+1.64%)
Jan 09, 2013 13.37 13.44 12.62 12.64 8,934 -0.64(-4.80%)
Jan 08, 2013 13.42 13.44 13.27 13.27 4,587 -0.13(-0.99%)
Jan 07, 2013 13.10 13.41 12.88 13.41 4,630 +0.25(+1.92%)
Jan 04, 2013 12.83 13.16 12.83 13.16 12,100 +0.34(+2.66%)
Jan 03, 2013 12.44 12.81 12.41 12.81 6,078 +0.48(+3.91%)
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.