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 +0.04 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 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 31, 2013 9.472 9.354 9.354 9.354 32,246 -0.04(-0.47%)
Dec 30, 2013 9.657 9.657 9.339 9.398 20,667 -0.13(-1.39%)
Dec 27, 2013 9.494 9.531 9.413 9.531 2,671 +0.04(+0.38%)
Dec 26, 2013 9.531 9.531 9.443 9.494 7,059 -0.04(-0.39%)
Dec 24, 2013 9.554 9.628 9.465 9.531 10,931 +0.02(+0.23%)
Dec 23, 2013 9.405 9.539 9.405 9.509 9,711 +0.01(+0.16%)
Dec 20, 2013 9.294 9.502 9.294 9.494 13,253 +0.13(+1.43%)
Dec 19, 2013 9.331 9.428 9.317 9.361 14,415 +0.06(+0.64%)
Dec 18, 2013 9.272 9.413 9.228 9.302 23,752 +0.03(+0.32%)
Dec 17, 2013 9.198 9.302 9.198 9.272 7,262 +0.08(+0.89%)
Dec 16, 2013 9.191 9.228 9.191 9.191 2,872 -0.04(-0.40%)
Dec 13, 2013 9.324 9.324 9.161 9.228 20,725 -0.01(-0.08%)
Dec 12, 2013 9.339 9.376 9.235 9.235 16,015 -0.10(-1.11%)
Dec 11, 2013 9.413 9.413 9.339 9.339 2,057 -0.05(-0.55%)
Dec 10, 2013 9.428 9.465 9.391 9.391 15,443 +0.03(+0.32%)
Dec 09, 2013 9.436 9.485 9.324 9.361 42,327 -0.15(-1.56%)
Dec 06, 2013 9.606 9.643 9.413 9.509 23,155 -0.09(-0.93%)
Dec 05, 2013 9.620 9.643 9.583 9.598 9,413 -0.02(-0.23%)
Dec 04, 2013 9.672 9.672 9.620 9.620 2,541 -0.04(-0.38%)
Dec 03, 2013 9.850 9.850 9.643 9.657 5,245 +0.00(+0.00%)
Dec 02, 2013 9.746 9.857 9.657 9.657 6,350 +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 9.606 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 9.628 9.635 7,250 -0.07(-0.73%)
Nov 22, 2013 9.746 9.843 9.697 9.706 9,669 -0.08(-0.79%)
Nov 21, 2013 9.783 9.791 9.776 9.783 2,562 -0.09(-0.90%)
Nov 20, 2013 9.828 9.872 9.761 9.872 9,194 +0.09(+0.91%)
Nov 19, 2013 9.783 9.783 9.761 9.783 3,653 +0.00(+0.00%)
Nov 18, 2013 9.754 9.790 9.746 9.783 3,143 +0.05(+0.53%)
Nov 15, 2013 9.732 9.732 9.672 9.732 2,303 +0.07(+0.72%)
Nov 14, 2013 9.662 9.662 9.662 9.662 404 -0.05(-0.49%)
Nov 13, 2013 9.717 9.739 9.672 9.709 21,134 -0.01(-0.08%)
Nov 12, 2013 9.939 9.939 9.709 9.717 14,910 -0.30(-2.96%)
Nov 11, 2013 9.969 10.04 9.969 10.01 3,278 +0.07(+0.67%)
Nov 08, 2013 10.12 10.12 9.947 9.947 3,104 -0.26(-2.54%)
Nov 07, 2013 10.03 10.21 10.03 10.21 6,609 +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 39,293 +0.09(+0.94%)
Nov 04, 2013 10.03 10.09 9.961 9.961 26,315 +0.03(+0.30%)
Nov 01, 2013 10.13 10.13 9.932 9.932 4,272 -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 9.947 9.954 8,599 -0.13(-1.25%)
Oct 28, 2013 10.06 10.10 9.932 10.08 30,504 -0.04(-0.37%)
Oct 25, 2013 10.00 10.27 9.991 10.12 12,422 +0.04(+0.44%)
Oct 24, 2013 9.969 10.07 9.969 10.07 2,563 -0.01(-0.07%)
Oct 23, 2013 10.01 10.08 9.776 10.08 23,825 +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 9.806 9.832 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 9.932 9.939 9.821 9.939 1,619 +0.00(+0.00%)
Oct 15, 2013 9.939 9.939 9.932 9.939 2,023 +0.01(+0.07%)
Oct 14, 2013 9.895 9.932 9.895 9.932 1,038 +0.00(+0.00%)
Oct 11, 2013 9.850 9.998 9.850 9.932 8,647 +0.09(+0.93%)
Oct 10, 2013 9.776 9.998 9.754 9.840 7,546 -0.07(-0.70%)
Oct 09, 2013 9.947 9.947 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 9.991 4,890 +0.06(+0.60%)
Oct 04, 2013 9.932 9.932 9.858 9.932 5,027 -0.07(-0.74%)
Oct 03, 2013 9.739 10.01 9.739 10.01 1,821 +0.15(+1.47%)
Oct 02, 2013 9.998 9.998 9.858 9.861 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 9.969 9.954 9.954 9.954 3,912 +0.02(+0.22%)
Sep 26, 2013 9.924 9.947 9.813 9.932 7,150 +0.03(+0.30%)
Sep 25, 2013 9.969 10.04 9.902 9.902 9,777 -0.14(-1.40%)
Sep 24, 2013 10.02 10.04 9.991 10.04 2,563 +0.04(+0.37%)
Sep 23, 2013 9.932 10.01 9.932 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 9.947 9.991 9.761 9.791 8,651 -0.13(-1.27%)
Sep 18, 2013 9.746 9.961 9.724 9.917 21,483 +0.17(+1.75%)
Sep 17, 2013 9.798 10.09 9.724 9.746 13,465 +0.02(+0.21%)
Sep 16, 2013 9.932 10.10 9.561 9.726 11,164 -0.08(-0.82%)
Sep 13, 2013 9.702 9.806 9.702 9.806 883 -0.09(-0.90%)
Sep 12, 2013 9.895 9.895 9.895 9.895 269 -0.07(-0.74%)
Sep 11, 2013 9.791 10.01 9.680 9.969 12,682 +0.21(+2.20%)
Sep 10, 2013 9.745 9.835 9.745 9.754 4,384 +0.10(+1.08%)
Sep 09, 2013 9.571 9.746 9.571 9.650 3,765 -0.13(-1.36%)
Sep 06, 2013 9.782 9.790 9.657 9.783 4,487 +0.11(+1.15%)
Sep 05, 2013 9.546 9.708 9.533 9.672 14,452 -0.03(-0.27%)
Sep 04, 2013 9.569 9.709 9.569 9.698 2,446 +0.13(+1.36%)
Sep 03, 2013 9.961 9.961 9.569 9.569 25,007 -0.28(-2.86%)
Aug 30, 2013 9.813 9.909 9.813 9.850 5,127 -0.07(-0.75%)
Aug 29, 2013 9.843 9.924 9.783 9.924 4,828 +0.07(+0.75%)
Aug 28, 2013 9.821 9.939 9.813 9.850 5,568 -0.09(-0.89%)
Aug 27, 2013 9.783 9.939 9.783 9.939 1,753 +0.00(+0.00%)
Aug 26, 2013 10.01 10.01 9.902 9.939 4,683 +0.02(+0.22%)
Aug 23, 2013 9.932 9.932 9.917 9.917 1,888 +0.00(+0.00%)
Aug 22, 2013 9.835 9.922 9.628 9.917 11,400 +0.17(+1.70%)
Aug 21, 2013 9.680 9.843 9.672 9.751 22,730 +0.08(+0.81%)
Aug 20, 2013 9.561 9.888 9.554 9.672 7,057 +0.08(+0.85%)
Aug 19, 2013 9.709 9.769 9.539 9.591 22,333 -0.04(-0.46%)
Aug 16, 2013 9.932 9.932 9.635 9.635 10,793 -0.15(-1.52%)
Aug 15, 2013 9.917 9.960 9.746 9.783 7,525 -0.29(-2.87%)
Aug 14, 2013 10.05 10.18 9.969 10.07 49,261 -0.18(-1.74%)
Aug 13, 2013 10.35 10.44 10.03 10.25 21,140 -0.21(-2.05%)
Aug 12, 2013 10.27 10.47 10.24 10.47 7,501 +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 17,704 -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 8,776 -0.18(-1.64%)
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 10.90 10.87 10.87 2,776 +0.01(+0.07%)
Jul 31, 2013 10.48 10.87 10.48 10.87 809 +0.10(+0.90%)
Jul 30, 2013 10.78 10.82 10.77 10.77 539 -0.14(-1.28%)
Jul 29, 2013 10.70 10.91 10.39 10.91 21,128 +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 10.67 18,439 -0.21(-1.91%)
Jul 22, 2013 10.97 11.11 10.78 10.87 9,537 -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 5,261 +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 10.99 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 5,531 -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 10,831 +0.09(+0.78%)
Jun 21, 2013 11.76 12.23 11.33 11.41 28,175 -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(-2.71%)
Jun 17, 2013 12.23 12.23 12.22 12.22 941 -0.01(-0.08%)
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 12.16 12.16 12.02 12.02 536 -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 3,507 +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 11.76 11.88 7,176 -0.01(-0.06%)
May 31, 2013 11.93 12.01 11.89 11.89 6,113 -0.04(-0.31%)
May 30, 2013 12.01 12.01 11.89 11.93 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 12.16 12.16 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 11.96 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 12.13 12.13 12.10 12.10 539 +0.16(+1.30%)
May 16, 2013 12.06 12.26 11.95 11.95 5,921 -0.01(-0.06%)
May 15, 2013 12.26 12.26 11.91 11.96 10,534 -0.09(-0.74%)
May 13, 2013 12.24 12.24 11.93 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 11.96 12.12 11.90 12.08 6,227 -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 13,551 -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 3,642 -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 12.13 11.93 12.13 360 +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 1,753 -0.07(-0.56%)
Apr 05, 2013 11.97 12.19 11.93 11.97 9,433 +0.07(+0.62%)
Apr 04, 2013 11.96 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 11.76 12.47 11,596 +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 12.59 12.01 12.21 22,173 -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 18,843 +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 13,896 +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 1,753 -0.38(-3.04%)
Feb 12, 2013 12.29 12.44 12.29 12.41 1,807 +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 12.13 12.21 12.10 12.21 1,222 +0.03(+0.26%)
Feb 04, 2013 12.31 12.54 12.12 12.18 10,279 -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(-0.75%)
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 10,674 -0.45(-3.60%)
Jan 24, 2013 12.53 12.56 12.56 12.56 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 12.79 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 12.76 13.24 12.65 12.84 6,744 +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 12,099 +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.