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 (%)
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%)
Jan 02, 2013 12.19 12.33 11.86 12.33 14,194 +0.47(+4.00%)
Dec 31, 2012 12.04 12.12 11.86 11.86 2,223 -0.07(-0.62%)
Dec 28, 2012 12.17 12.18 11.90 11.93 3,737 -0.06(-0.49%)
Dec 27, 2012 12.13 12.13 11.65 11.99 2,726 +0.21(+1.76%)
Dec 26, 2012 11.95 12.28 11.78 11.78 22,933 -0.07(-0.62%)
Dec 24, 2012 11.81 12.01 11.81 11.86 4,452 -0.09(-0.74%)
Dec 21, 2012 11.90 11.95 11.90 11.95 1,079 +0.05(+0.44%)
Dec 20, 2012 11.91 12.04 11.75 11.90 4,783 -0.15(-1.23%)
Dec 19, 2012 12.04 12.04 12.04 12.04 956 +0.19(+1.56%)
Dec 18, 2012 11.83 12.29 11.57 11.86 19,339 -0.12(-0.99%)
Dec 17, 2012 12.10 12.10 11.98 11.98 3,972 -0.12(-0.98%)
Dec 14, 2012 12.15 12.15 12.10 12.10 2,833 -0.08(-0.67%)
Dec 13, 2012 12.21 12.23 12.18 12.18 3,062 -0.05(-0.42%)
Dec 12, 2012 12.33 12.35 12.21 12.23 6,476 -0.31(-2.49%)
Dec 11, 2012 12.38 12.58 12.38 12.54 2,160 +0.22(+1.82%)
Dec 10, 2012 12.98 13.16 12.30 12.32 12,385 -0.70(-5.41%)
Dec 05, 2012 13.02 13.02 13.02 13.02 0 +0.42(+3.35%)
Dec 04, 2012 12.60 12.60 12.60 12.60 2,968 -0.30(-2.30%)
Nov 30, 2012 12.90 12.90 12.90 12.90 134 +0.13(+1.05%)
Nov 28, 2012 12.76 12.76 12.76 12.76 809 +0.00(+0.00%)
Nov 27, 2012 12.36 12.97 12.35 12.76 7,421 +0.09(+0.70%)
Nov 26, 2012 12.97 12.97 12.67 12.67 1,754 -0.30(-2.29%)
Nov 23, 2012 12.97 12.97 12.97 12.97 680 +0.00(+0.00%)
Nov 20, 2012 12.97 12.97 12.97 12.97 0 +0.00(+0.00%)
Nov 19, 2012 12.97 12.97 12.97 12.97 778 +0.00(+0.00%)
Nov 16, 2012 12.97 12.97 12.95 12.97 2,442 +0.01(+0.11%)
Nov 15, 2012 12.97 12.97 12.67 12.96 5,424 +0.03(+0.23%)
Nov 14, 2012 12.93 12.93 12.93 12.93 492 -0.04(-0.34%)
Nov 12, 2012 12.67 12.97 12.97 12.97 8,770 +0.30(+2.40%)
Nov 09, 2012 12.67 12.67 12.66 12.67 7,063 +0.07(+0.53%)
Nov 08, 2012 12.59 12.60 12.59 12.60 1,316 +0.09(+0.71%)
Nov 07, 2012 12.53 12.53 12.51 12.51 1,011 -0.04(-0.35%)
Nov 06, 2012 12.47 12.55 12.44 12.55 3,201 +0.12(+0.95%)
Nov 05, 2012 12.44 12.44 12.44 12.44 1,214 -0.03(-0.24%)
Nov 02, 2012 12.47 12.47 12.45 12.47 863 -0.02(-0.18%)
Nov 01, 2012 12.55 12.55 12.49 12.49 2,168 -0.07(-0.59%)
Oct 31, 2012 12.46 12.58 12.46 12.56 1,777 +0.04(+0.30%)
Oct 26, 2012 12.45 12.53 12.53 12.53 269 +0.19(+1.50%)
Oct 25, 2012 12.34 12.34 12.34 12.34 269 +0.00(+0.00%)
Oct 24, 2012 12.36 12.36 12.34 12.34 2,077 -0.13(-1.02%)
Oct 22, 2012 12.48 12.47 12.47 12.47 3,103 -0.06(-0.47%)
Oct 19, 2012 12.49 12.56 12.49 12.53 2,772 +0.25(+2.05%)
Oct 18, 2012 12.66 12.66 12.27 12.27 8,334 -0.39(-3.04%)
Oct 17, 2012 12.66 12.66 12.66 12.66 686 -0.11(-0.87%)
Oct 16, 2012 12.78 12.96 12.77 12.77 4,541 -0.16(-1.20%)
Oct 15, 2012 12.93 12.93 12.93 12.93 337 +0.00(+0.00%)
Oct 12, 2012 12.93 12.93 12.93 12.93 1,079 +0.03(+0.23%)
Oct 11, 2012 12.90 12.90 12.90 12.90 134 -0.01(-0.11%)
Oct 10, 2012 12.93 12.93 12.86 12.91 2,158 +0.09(+0.69%)
Oct 09, 2012 12.86 12.86 12.82 12.82 404 -0.11(-0.86%)
Oct 06, 2012 12.93 12.93 12.93 0 +0.00(+0.00%)
Oct 05, 2012 13.03 13.03 12.93 12.93 2,492 -0.24(-1.85%)
Oct 03, 2012 13.18 13.18 13.18 13.18 404 +0.06(+0.44%)
Oct 01, 2012 13.12 13.12 13.12 13.12 0 +0.10(+0.80%)
Sep 27, 2012 13.04 13.01 13.01 13.01 5,801 -0.16(-1.24%)
Sep 26, 2012 13.18 13.18 13.18 13.18 890 +0.15(+1.14%)
Sep 24, 2012 13.21 13.03 13.03 13.03 8,095 -0.27(-2.06%)
Sep 21, 2012 13.41 13.49 13.30 13.30 3,804 -0.03(-0.22%)
Sep 20, 2012 13.29 13.56 13.29 13.33 4,088 +0.07(+0.56%)
Sep 18, 2012 13.28 13.26 13.26 13.26 2,158 +0.00(+0.00%)
Sep 14, 2012 13.36 13.26 13.26 13.26 2,293 +0.23(+1.76%)
Sep 13, 2012 13.45 13.45 13.03 13.03 2,698 -0.16(-1.24%)
Sep 12, 2012 13.52 13.52 13.19 13.19 7,175 -0.07(-0.56%)
Sep 11, 2012 13.30 13.48 13.13 13.27 1,790 -0.11(-0.83%)
Sep 10, 2012 13.19 13.38 13.19 13.38 1,109 +0.30(+2.32%)
Sep 06, 2012 13.08 13.07 13.07 13.07 404 +0.10(+0.80%)
Sep 05, 2012 13.11 13.15 12.97 12.97 2,256 +0.01(+0.06%)
Sep 04, 2012 12.96 12.96 12.96 12.96 675 -0.05(-0.39%)
Aug 31, 2012 12.98 13.16 12.98 13.01 6,098 +0.05(+0.38%)
Aug 30, 2012 12.94 12.96 12.83 12.96 3,942 +0.04(+0.30%)
Aug 29, 2012 12.93 12.93 12.93 12.93 269 -0.27(-2.07%)
Aug 27, 2012 13.16 13.20 13.01 13.20 1,011 -0.06(-0.45%)
Aug 24, 2012 13.26 13.26 13.26 13.26 269 +0.07(+0.56%)
Aug 23, 2012 13.18 13.18 13.18 13.18 134 +0.09(+0.68%)
Aug 21, 2012 13.24 13.10 13.10 13.10 2,833 -0.33(-2.43%)
Aug 17, 2012 13.24 13.42 13.42 13.42 2,968 +0.36(+2.78%)
Aug 16, 2012 13.05 13.06 13.05 13.06 538 -0.06(-0.45%)
Aug 11, 2012 13.12 13.12 13.12 0 +0.00(+0.00%)
Aug 10, 2012 13.12 13.12 13.12 13.12 404 +0.02(+0.18%)
Aug 09, 2012 13.09 13.09 13.09 13.09 944 +0.07(+0.56%)
Aug 08, 2012 13.04 13.04 13.02 13.02 1,752 +0.04(+0.28%)
Aug 07, 2012 13.29 13.43 12.98 12.98 13,507 -0.34(-2.56%)
Aug 06, 2012 13.31 13.33 13.31 13.33 269 +0.13(+1.01%)
Aug 03, 2012 13.16 13.50 12.98 13.19 6,060 +0.06(+0.45%)
Aug 01, 2012 13.13 13.13 13.13 13.13 944 +0.09(+0.68%)
Jul 31, 2012 13.19 13.20 13.04 13.04 4,405 -0.24(-1.84%)
Jul 30, 2012 13.14 13.29 13.14 13.29 4,849 +0.24(+1.88%)
Jul 27, 2012 13.04 13.04 13.04 13.04 134 -0.15(-1.12%)
Jul 26, 2012 13.23 13.41 12.98 13.19 28,278 +0.16(+1.19%)
Jul 25, 2012 13.04 13.04 13.04 13.04 539 -0.14(-1.07%)
Jul 23, 2012 12.98 13.18 13.18 13.18 5,666 +0.18(+1.41%)
Jul 20, 2012 13.39 13.39 12.83 12.99 2,674 -0.08(-0.61%)
Jul 18, 2012 13.06 13.07 13.07 13.07 4,992 +0.00(+0.00%)
Jul 17, 2012 12.88 13.07 12.63 13.07 2,103 +0.12(+0.92%)
Jul 16, 2012 12.90 12.96 12.90 12.95 1,497 +0.08(+0.63%)
Jul 13, 2012 12.86 12.87 12.86 12.87 1,484 +0.17(+1.34%)
Jul 12, 2012 12.70 12.74 12.70 12.70 1,891 +0.01(+0.06%)
Jul 11, 2012 12.73 12.73 12.70 12.70 542 -0.05(-0.41%)
Jul 10, 2012 12.87 12.87 12.75 12.75 944 -0.09(-0.74%)
Jul 09, 2012 12.78 12.84 12.78 12.84 2,509 +0.07(+0.51%)
Jul 06, 2012 12.75 12.80 12.75 12.78 4,373 +0.21(+1.71%)
Jul 05, 2012 12.56 12.56 12.56 12.56 674 +0.00(+0.00%)
Jul 03, 2012 12.55 12.56 12.55 12.56 561 +0.05(+0.41%)
Jul 02, 2012 12.48 12.55 12.38 12.51 6,027 +0.14(+1.14%)
Jun 29, 2012 12.37 12.64 12.37 12.37 4,992 +0.02(+0.18%)
Jun 28, 2012 12.34 12.36 12.34 12.35 1,888 +0.03(+0.24%)
Jun 27, 2012 12.27 12.32 12.27 12.32 1,007 +0.05(+0.42%)
Jun 26, 2012 12.08 12.27 12.08 12.27 3,336 +0.19(+1.53%)
Jun 25, 2012 12.15 12.15 12.08 12.08 986 -0.16(-1.33%)
Jun 22, 2012 12.46 12.47 12.04 12.24 11,825 -0.14(-1.14%)
Jun 21, 2012 12.51 12.52 12.38 12.38 4,789 -0.19(-1.53%)
Jun 20, 2012 12.90 12.90 12.47 12.58 14,090 -0.32(-2.47%)
Jun 19, 2012 12.90 12.90 12.90 12.90 4,169 -0.07(-0.57%)
Jun 18, 2012 12.97 12.97 12.96 12.97 1,349 +0.08(+0.63%)
Jun 14, 2012 12.88 12.89 12.89 12.89 539 +0.03(+0.23%)
Jun 13, 2012 12.80 12.86 12.80 12.86 1,192 +0.03(+0.23%)
Jun 11, 2012 12.98 12.83 12.83 12.83 6,476 -0.22(-1.70%)
Jun 07, 2012 13.05 13.05 13.05 13.05 0 +0.01(+0.06%)
Jun 06, 2012 12.90 13.04 12.90 13.04 2,508 +0.15(+1.15%)
Jun 05, 2012 12.93 12.97 12.90 12.90 6,962 -0.04(-0.29%)
Jun 04, 2012 12.60 12.93 12.60 12.93 12,708 +0.26(+2.05%)
Jun 01, 2012 12.71 12.71 12.60 12.67 5,263 +0.15(+1.18%)
May 31, 2012 12.64 12.64 12.50 12.53 1,484 -0.19(-1.46%)
May 30, 2012 12.78 12.84 12.71 12.71 32,361 +0.19(+1.48%)
May 29, 2012 12.53 12.53 12.53 12.53 165 -0.01(-0.06%)
May 25, 2012 12.22 12.53 12.22 12.53 11,966 +0.42(+3.49%)
May 24, 2012 12.30 12.58 12.10 12.11 18,907 -0.09(-0.77%)
May 23, 2012 11.99 12.21 11.99 12.20 3,819 +0.01(+0.04%)
May 22, 2012 12.12 12.23 12.12 12.20 5,722 +0.13(+1.04%)
May 21, 2012 12.08 12.10 12.07 12.07 1,079 +0.09(+0.74%)
May 18, 2012 12.07 12.19 11.98 11.98 2,968 -0.16(-1.34%)
May 17, 2012 12.15 12.15 11.97 12.15 2,158 +0.06(+0.52%)
May 15, 2012 12.10 12.08 12.08 12.08 1,484 +0.03(+0.27%)
May 14, 2012 12.38 12.38 12.04 12.05 7,109 -0.50(-3.96%)
May 11, 2012 12.45 12.55 12.45 12.55 844 +0.10(+0.77%)
May 10, 2012 12.51 12.67 12.45 12.45 2,604 -0.25(-1.96%)
May 09, 2012 12.53 12.73 12.48 12.70 4,903 +0.27(+2.18%)
May 08, 2012 12.30 12.49 12.30 12.43 1,910 +0.02(+0.18%)
May 07, 2012 12.47 12.47 12.32 12.41 8,279 +0.10(+0.78%)
May 03, 2012 12.31 12.31 12.31 12.31 269 +0.02(+0.18%)
May 02, 2012 12.29 12.29 12.29 12.29 152 +0.10(+0.79%)
May 01, 2012 12.32 12.32 12.15 12.19 2,784 -0.09(-0.77%)
Apr 30, 2012 12.24 12.29 12.19 12.29 1,580 -0.05(-0.37%)
Apr 26, 2012 12.33 12.33 12.33 12.33 674 +0.00(+0.00%)
Apr 25, 2012 12.31 12.33 12.31 12.33 1,079 +0.01(+0.12%)
Apr 24, 2012 12.27 12.32 12.25 12.32 1,619 +0.00(+0.00%)
Apr 23, 2012 12.38 12.38 12.26 12.32 1,246 +0.12(+0.97%)
Apr 20, 2012 12.24 12.24 12.12 12.20 2,865 -0.20(-1.61%)
Apr 19, 2012 12.47 12.47 12.40 12.40 1,752 -0.11(-0.89%)
Apr 18, 2012 12.42 12.52 12.30 12.51 5,621 +0.26(+2.12%)
Apr 17, 2012 12.34 12.34 12.25 12.25 2,158 -0.20(-1.61%)
Apr 16, 2012 12.44 12.45 12.44 12.45 1,589 -0.11(-0.88%)
Apr 13, 2012 12.32 12.56 12.30 12.56 2,023 +0.26(+2.09%)
Apr 12, 2012 12.32 12.32 12.31 12.31 1,145 -0.23(-1.87%)
Apr 10, 2012 12.54 12.54 12.54 12.54 269 -0.02(-0.18%)
Apr 09, 2012 12.53 12.81 12.53 12.56 2,292 -0.01(-0.12%)
Apr 05, 2012 12.62 12.62 12.50 12.58 809 -0.16(-1.28%)
Apr 04, 2012 12.87 12.87 12.74 12.74 2,197 -0.19(-1.49%)
Apr 03, 2012 12.78 12.93 12.75 12.93 9,229 +0.37(+2.96%)
Apr 02, 2012 12.50 12.57 12.39 12.56 4,460 +0.21(+1.73%)
Mar 30, 2012 12.44 12.53 12.35 12.35 2,100 -0.03(-0.24%)
Mar 29, 2012 12.30 12.38 12.30 12.38 677 +0.07(+0.60%)
Mar 28, 2012 12.37 12.41 12.30 12.30 809 +0.12(+0.97%)
Mar 27, 2012 12.21 12.47 12.18 12.18 6,002 +0.09(+0.73%)
Mar 26, 2012 12.23 12.23 12.10 12.10 1,888 -0.20(-1.63%)
Mar 23, 2012 12.00 12.33 12.00 12.30 4,176 +0.31(+2.60%)
Mar 22, 2012 12.08 12.08 11.87 11.98 6,172 +0.00(+0.00%)
Mar 21, 2012 11.98 11.98 11.98 11.98 539 +0.12(+1.00%)
Mar 20, 2012 11.86 11.87 11.78 11.87 1,754 +0.09(+0.75%)
Mar 19, 2012 11.87 11.95 11.78 11.78 8,229 -0.07(-0.63%)
Mar 15, 2012 12.08 11.85 11.85 11.85 4,047 -0.30(-2.50%)
Mar 14, 2012 12.15 12.15 12.10 12.15 4,721 +0.05(+0.42%)
Mar 13, 2012 12.13 12.15 12.10 12.10 1,888 -0.13(-1.03%)
Mar 12, 2012 12.15 12.23 12.15 12.23 404 +0.07(+0.61%)
Mar 09, 2012 12.23 12.23 12.15 12.15 4,619 +0.00(+0.00%)
Mar 08, 2012 12.34 12.34 12.15 12.15 3,501 -0.05(-0.43%)
Mar 07, 2012 12.23 12.23 12.21 12.21 1,447 -0.13(-1.02%)
Mar 06, 2012 12.23 12.33 12.21 12.33 944 +0.01(+0.06%)
Mar 05, 2012 12.30 12.39 12.28 12.32 2,683 +0.02(+0.18%)
Mar 02, 2012 12.58 12.70 12.30 12.30 5,872 -0.15(-1.19%)
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.