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 )

10.28 -0.05 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Feb 28, 2019 10.30 10.30 10.29 10.29 6,513 +0.00(+0.00%)
Feb 27, 2019 10.30 10.30 10.29 10.29 1,888 -0.02(-0.16%)
Feb 26, 2019 10.27 10.30 10.27 10.30 1,446 +0.01(+0.12%)
Feb 25, 2019 10.27 10.30 10.27 10.29 4,410 +0.02(+0.16%)
Feb 21, 2019 10.28 10.28 10.28 0 -0.03(-0.28%)
Feb 20, 2019 10.30 10.30 10.30 10.30 194 +0.01(+0.08%)
Feb 19, 2019 10.30 10.30 10.28 10.30 4,439 -0.01(-0.08%)
Feb 15, 2019 10.28 10.30 10.25 10.30 1,213 +0.02(+0.24%)
Feb 14, 2019 10.28 10.28 10.28 10.28 288 +0.02(+0.23%)
Feb 13, 2019 10.25 10.26 10.25 10.26 624 +0.02(+0.20%)
Feb 12, 2019 10.23 10.25 10.23 10.24 942 -0.01(-0.08%)
Feb 11, 2019 10.45 10.45 10.24 10.24 243 -0.02(-0.24%)
Feb 08, 2019 10.26 10.27 10.26 10.27 2,191 -0.04(-0.40%)
Feb 07, 2019 10.19 11.36 10.18 10.31 14,092 +0.16(+1.60%)
Feb 06, 2019 10.15 10.19 10.09 10.15 14,089 -0.04(-0.38%)
Feb 05, 2019 10.16 10.19 10.16 10.19 1,545 +0.01(+0.05%)
Feb 04, 2019 10.17 10.18 10.17 10.18 1,332 -0.02(-0.22%)
Feb 01, 2019 10.20 10.20 10.10 10.20 3,530 +0.10(+0.98%)
Jan 31, 2019 10.10 10.12 10.10 10.10 3,437 -0.04(-0.41%)
Jan 30, 2019 10.08 10.24 10.08 10.15 3,172 +0.05(+0.49%)
Jan 29, 2019 10.10 10.10 10.10 10.10 2,447 +0.10(+1.02%)
Jan 28, 2019 9.989 9.994 9.989 9.994 1,007 -0.01(-0.11%)
Jan 25, 2019 10.08 10.08 10.01 10.01 730 -0.12(-1.18%)
Jan 23, 2019 10.12 10.12 10.12 0 +0.04(+0.37%)
Jan 22, 2019 10.01 10.09 10.01 10.09 881 +0.09(+0.90%)
Jan 18, 2019 10.06 10.06 9.989 9.998 2,921 -0.05(-0.49%)
Jan 17, 2019 10.05 10.27 10.02 10.05 17,594 +0.00(+0.00%)
Jan 16, 2019 9.858 10.05 9.858 10.05 10,670 +0.24(+2.40%)
Jan 15, 2019 9.811 9.811 9.811 9.811 121 -0.08(-0.81%)
Jan 14, 2019 9.825 10.02 9.825 9.891 1,850 -0.10(-1.04%)
Jan 11, 2019 9.979 9.995 9.893 9.995 3,420 +0.06(+0.58%)
Jan 10, 2019 9.676 9.970 9.676 9.938 19,846 +0.20(+2.02%)
Jan 09, 2019 9.741 9.741 9.700 9.741 4,369 +0.07(+0.67%)
Jan 08, 2019 9.643 9.700 9.586 9.676 6,837 +0.05(+0.51%)
Jan 07, 2019 9.605 9.692 9.605 9.627 4,096 +0.13(+1.38%)
Jan 04, 2019 9.520 9.569 9.496 9.496 8,673 +0.09(+0.96%)
Jan 03, 2019 9.406 9.406 9.406 9.406 257 +0.00(+0.00%)
Jan 02, 2019 9.397 9.406 9.388 9.406 2,521 +0.12(+1.32%)
Dec 31, 2018 9.406 9.528 9.283 9.283 19,667 +0.02(+0.18%)
Dec 28, 2018 9.406 9.406 9.266 9.266 14,048 +0.00(+0.00%)
Dec 27, 2018 9.463 9.463 9.258 9.266 17,989 -0.10(-1.09%)
Dec 26, 2018 9.408 9.462 9.266 9.369 18,537 -0.05(-0.56%)
Dec 24, 2018 9.414 9.430 9.389 9.422 6,230 +0.09(+0.96%)
Dec 21, 2018 9.430 9.430 9.299 9.332 15,514 -0.18(-1.89%)
Dec 20, 2018 9.471 9.537 9.430 9.512 6,820 -0.02(-0.26%)
Dec 19, 2018 9.586 9.586 9.537 9.537 1,441 +0.09(+0.95%)
Dec 18, 2018 9.519 9.519 9.447 9.447 2,474 -0.03(-0.35%)
Dec 17, 2018 9.545 9.573 9.479 9.479 8,459 -0.14(-1.45%)
Dec 14, 2018 9.643 9.651 9.573 9.618 7,818 -0.03(-0.34%)
Dec 13, 2018 9.659 9.659 9.618 9.651 3,923 +0.01(+0.11%)
Dec 12, 2018 9.597 9.665 9.597 9.641 14,706 +0.07(+0.77%)
Dec 11, 2018 9.738 9.738 9.518 9.567 8,853 -0.17(-1.76%)
Dec 10, 2018 9.763 9.763 9.657 9.738 7,586 -0.03(-0.33%)
Dec 07, 2018 9.722 9.771 9.722 9.771 1,839 +0.02(+0.17%)
Dec 06, 2018 9.755 9.755 9.755 9.755 126 +0.04(+0.42%)
Dec 04, 2018 9.698 9.714 9.600 9.714 6,007 +0.02(+0.25%)
Dec 03, 2018 9.665 9.951 9.404 9.690 19,387 +0.00(+0.04%)
Nov 30, 2018 9.755 9.755 9.624 9.685 7,601 -0.06(-0.59%)
Nov 29, 2018 9.730 9.743 9.632 9.743 4,842 +0.18(+1.89%)
Nov 28, 2018 9.632 9.641 9.563 9.563 4,741 -0.06(-0.64%)
Nov 27, 2018 9.526 9.624 9.526 9.624 7,274 +0.15(+1.64%)
Nov 26, 2018 9.690 9.690 9.461 9.469 13,049 -0.22(-2.27%)
Nov 23, 2018 9.690 9.690 9.690 9.690 122 +0.13(+1.37%)
Nov 21, 2018 9.559 9.559 9.559 0 -0.02(-0.26%)
Nov 20, 2018 9.763 9.763 9.583 9.583 5,480 -0.02(-0.25%)
Nov 19, 2018 9.592 9.671 9.592 9.608 4,827 +0.08(+0.86%)
Nov 16, 2018 9.649 9.657 9.502 9.526 6,988 -0.05(-0.50%)
Nov 15, 2018 9.583 9.583 9.526 9.574 1,587 -0.01(-0.10%)
Nov 14, 2018 9.486 9.590 9.486 9.583 4,716 +0.15(+1.58%)
Nov 13, 2018 9.442 9.459 9.426 9.434 9,447 +0.00(+0.00%)
Nov 12, 2018 9.557 9.557 9.337 9.434 42,975 -0.08(-0.85%)
Nov 09, 2018 9.515 9.515 9.515 9.515 984 -0.02(-0.17%)
Nov 08, 2018 9.532 9.739 9.532 9.532 3,525 -0.08(-0.80%)
Nov 07, 2018 9.572 9.609 9.564 9.609 3,386 +0.01(+0.13%)
Nov 06, 2018 9.548 9.597 9.548 9.597 367 +0.04(+0.43%)
Nov 05, 2018 9.792 9.792 9.459 9.556 8,880 -0.18(-1.84%)
Nov 02, 2018 9.751 9.751 9.735 9.735 1,476 -0.08(-0.86%)
Nov 01, 2018 9.946 9.946 9.820 9.820 780 +0.22(+2.32%)
Oct 31, 2018 9.678 9.816 9.556 9.597 3,828 -0.35(-3.51%)
Oct 30, 2018 9.873 9.946 9.637 9.946 5,043 +0.22(+2.25%)
Oct 29, 2018 9.727 9.727 9.727 9.727 4 +0.00(+0.00%)
Oct 26, 2018 9.776 9.776 9.727 9.727 246 +0.00(+0.00%)
Oct 23, 2018 9.727 9.727 9.727 0 -0.01(-0.08%)
Oct 22, 2018 9.929 9.929 9.735 9.735 2,387 -0.01(-0.08%)
Oct 19, 2018 9.743 9.743 9.743 9.743 1,230 -0.17(-1.72%)
Oct 18, 2018 9.776 9.914 9.751 9.914 5,136 +0.07(+0.74%)
Oct 17, 2018 9.776 9.841 9.776 9.841 1,416 +0.07(+0.67%)
Oct 16, 2018 9.894 9.894 9.776 9.776 9,213 -0.12(-1.17%)
Oct 15, 2018 9.792 9.891 9.784 9.891 1,372 +0.06(+0.60%)
Oct 12, 2018 9.776 9.906 9.776 9.832 6,768 +0.08(+0.77%)
Oct 11, 2018 9.826 9.826 9.757 9.757 3,548 -0.02(-0.17%)
Oct 10, 2018 9.773 9.809 9.716 9.773 8,748 -0.10(-0.97%)
Oct 09, 2018 9.838 9.869 9.716 9.869 2,717 +0.01(+0.15%)
Oct 08, 2018 9.854 9.861 9.854 9.854 1,543 -0.02(-0.25%)
Oct 05, 2018 10.05 10.05 9.854 9.878 1,605 +0.02(+0.25%)
Oct 04, 2018 9.919 9.996 9.854 9.854 7,233 -0.06(-0.57%)
Oct 03, 2018 9.886 9.963 9.886 9.911 6,685 +0.02(+0.25%)
Oct 02, 2018 9.886 10.02 9.886 9.886 7,245 -0.01(-0.08%)
Oct 01, 2018 10.45 10.45 9.886 9.894 5,089 -0.10(-0.97%)
Sep 28, 2018 9.943 9.992 9.943 9.992 7,163 -0.02(-0.24%)
Sep 27, 2018 9.999 10.02 9.972 10.02 5,999 +0.09(+0.92%)
Sep 26, 2018 9.925 9.925 9.925 9.925 655 +0.04(+0.39%)
Sep 25, 2018 9.935 9.943 9.886 9.886 6,298 -0.06(-0.57%)
Sep 24, 2018 9.959 9.961 9.943 9.943 3,970 -0.06(-0.57%)
Sep 21, 2018 10.15 10.15 10.000 10.000 741 +0.04(+0.41%)
Sep 20, 2018 9.959 9.967 9.959 9.959 1,919 -0.02(-0.16%)
Sep 19, 2018 9.975 9.975 9.967 9.975 3,251 +0.00(+0.00%)
Sep 18, 2018 9.967 9.975 9.967 9.975 5,360 +0.01(+0.08%)
Sep 17, 2018 9.967 9.975 9.967 9.967 5,334 -0.02(-0.16%)
Sep 14, 2018 9.992 9.992 9.975 9.984 1,605 +0.02(+0.16%)
Sep 13, 2018 10.03 10.03 9.967 9.967 6,450 -0.05(-0.46%)
Sep 12, 2018 9.933 10.01 9.933 10.01 303 +0.03(+0.32%)
Sep 11, 2018 9.973 10.02 9.933 9.981 8,919 +0.01(+0.08%)
Sep 10, 2018 9.981 10.04 9.965 9.973 8,677 -0.07(-0.72%)
Sep 07, 2018 10.09 10.09 9.981 10.05 2,602 +0.06(+0.57%)
Sep 06, 2018 10.07 10.07 9.989 9.989 2,750 -0.06(-0.56%)
Sep 05, 2018 10.02 10.05 9.990 10.05 3,843 +0.03(+0.32%)
Sep 04, 2018 9.981 10.05 9.981 10.01 4,113 -0.03(-0.32%)
Aug 31, 2018 10.05 10.05 10.05 0 +0.01(+0.08%)
Aug 30, 2018 9.989 10.04 9.977 10.04 6,341 +0.07(+0.73%)
Aug 29, 2018 10.02 10.03 9.860 9.965 26,340 -0.10(-0.96%)
Aug 28, 2018 10.22 10.23 9.965 10.06 26,944 -0.20(-1.97%)
Aug 27, 2018 10.26 10.26 10.26 10.26 3,042 +0.02(+0.16%)
Aug 24, 2018 10.25 10.25 10.25 10.25 247 +0.02(+0.24%)
Aug 23, 2018 10.26 10.28 10.22 10.22 1,940 -0.06(-0.63%)
Aug 22, 2018 10.26 10.34 10.26 10.29 3,006 +0.01(+0.11%)
Aug 21, 2018 10.31 10.31 10.28 10.28 3,455 -0.01(-0.11%)
Aug 20, 2018 10.26 10.31 10.26 10.29 2,507 +0.06(+0.55%)
Aug 17, 2018 10.40 10.40 10.08 10.23 25,901 -0.19(-1.84%)
Aug 16, 2018 10.38 10.44 10.38 10.42 1,632 -0.07(-0.63%)
Aug 15, 2018 10.49 10.49 10.49 10.49 464 +0.05(+0.46%)
Aug 14, 2018 10.43 10.44 10.43 10.44 8,636 +0.04(+0.41%)
Aug 13, 2018 10.37 10.40 10.37 10.40 3,377 +0.05(+0.47%)
Aug 08, 2018 10.35 10.35 10.35 0 -0.02(-0.23%)
Aug 07, 2018 10.37 10.37 10.37 10.37 2,799 -0.00(-0.03%)
Aug 06, 2018 10.45 10.45 10.38 10.38 4,391 -0.04(-0.36%)
Aug 03, 2018 10.45 10.45 10.36 10.41 2,735 -0.02(-0.23%)
Aug 02, 2018 10.41 10.45 10.41 10.44 4,726 +0.07(+0.70%)
Aug 01, 2018 10.47 10.47 10.30 10.37 6,853 -0.02(-0.23%)
Jul 31, 2018 10.42 10.42 10.35 10.39 12,943 -0.05(-0.46%)
Jul 30, 2018 10.42 10.44 10.41 10.44 2,258 +0.02(+0.23%)
Jul 27, 2018 10.37 10.41 10.37 10.41 1,243 +0.00(+0.00%)
Jul 26, 2018 10.35 10.41 10.35 10.41 2,486 +0.06(+0.54%)
Jul 25, 2018 10.41 10.43 10.36 10.36 17,189 -0.04(-0.34%)
Jul 24, 2018 10.37 10.39 10.36 10.39 1,453 +0.04(+0.34%)
Jul 23, 2018 10.40 10.47 10.36 10.36 3,279 -0.23(-2.13%)
Jul 19, 2018 10.58 10.58 10.58 1 +0.22(+2.10%)
Jul 18, 2018 10.37 10.37 10.37 10.37 746 -0.05(-0.46%)
Jul 16, 2018 10.41 10.41 10.41 0 +0.03(+0.31%)
Jul 13, 2018 10.48 10.48 10.38 10.38 5,493 -0.06(-0.62%)
Jul 12, 2018 10.45 10.45 10.37 10.45 10,872 +0.03(+0.25%)
Jul 10, 2018 10.42 10.42 10.42 142 -0.04(-0.38%)
Jul 06, 2018 10.46 10.46 10.46 0 -0.04(-0.35%)
Jul 05, 2018 10.50 10.50 10.50 10.50 501 -0.03(-0.26%)
Jul 03, 2018 10.52 10.52 10.52 0 -0.06(-0.55%)
Jul 02, 2018 10.64 10.64 10.58 10.58 7,590 +0.09(+0.86%)
Jun 29, 2018 10.55 10.59 10.46 10.49 9,716 -0.04(-0.38%)
Jun 28, 2018 10.53 10.53 10.52 10.53 2,991 +0.04(+0.37%)
Jun 27, 2018 10.50 10.50 10.49 10.49 2,496 -0.01(-0.06%)
Jun 25, 2018 10.50 10.50 10.50 0 +0.00(+0.00%)
Jun 22, 2018 10.49 10.56 10.48 10.50 1,139 -0.01(-0.08%)
Jun 21, 2018 10.50 10.62 10.44 10.51 6,748 +0.02(+0.15%)
Jun 20, 2018 10.49 10.49 10.49 10.49 1,524 -0.01(-0.08%)
Jun 19, 2018 10.47 10.53 10.47 10.50 411 +0.02(+0.23%)
Jun 18, 2018 10.44 10.48 10.42 10.48 4,855 -0.02(-0.15%)
Jun 14, 2018 10.49 10.49 10.49 0 +0.03(+0.25%)
Jun 13, 2018 10.48 10.53 10.42 10.47 13,557 -0.07(-0.68%)
Jun 12, 2018 10.56 10.56 10.47 10.54 5,214 -0.04(-0.38%)
Jun 11, 2018 10.59 10.59 10.50 10.58 1,677 +0.03(+0.30%)
Jun 08, 2018 10.52 10.61 10.48 10.55 8,124 +0.02(+0.15%)
Jun 07, 2018 10.55 10.55 10.44 10.53 3,979 -0.06(-0.53%)
Jun 06, 2018 10.59 10.59 10.59 10.59 143 +0.00(+0.00%)
Jun 05, 2018 10.68 10.68 10.51 10.59 9,137 -0.06(-0.60%)
Jun 04, 2018 10.69 10.80 10.65 10.65 3,325 +0.00(+0.00%)
Jun 01, 2018 10.71 10.71 10.63 10.65 2,107 -0.01(-0.10%)
May 31, 2018 10.41 10.66 10.41 10.66 2,311 +0.04(+0.40%)
May 30, 2018 10.71 10.73 10.59 10.62 10,049 -0.05(-0.45%)
May 29, 2018 10.67 10.67 10.67 10.67 191 +0.02(+0.22%)
May 25, 2018 10.64 10.64 10.64 0 -0.02(-0.15%)
May 24, 2018 10.68 10.70 10.66 10.66 4,000 -0.06(-0.52%)
May 23, 2018 10.63 10.71 10.62 10.71 4,007 -0.04(-0.33%)
May 22, 2018 10.91 10.91 10.75 10.75 650 +0.09(+0.86%)
May 18, 2018 10.66 10.66 10.66 120 +0.01(+0.08%)
May 17, 2018 10.73 10.73 10.65 10.65 5,257 -0.03(-0.30%)
May 16, 2018 10.63 10.68 10.63 10.68 367 +0.10(+0.91%)
May 15, 2018 10.79 10.79 10.59 10.59 1,739 -0.16(-1.51%)
May 11, 2018 10.75 10.75 10.75 0 +0.00(+0.00%)
May 09, 2018 10.75 10.75 10.75 0 -0.03(-0.30%)
May 07, 2018 10.78 10.78 10.78 1 -0.02(-0.16%)
May 04, 2018 10.81 10.81 10.80 10.80 1,758 +0.01(+0.10%)
May 03, 2018 10.96 10.96 10.79 10.79 758 -0.15(-1.33%)
May 02, 2018 10.93 10.93 10.93 10.93 199 +0.18(+1.71%)
May 01, 2018 11.01 11.11 10.75 10.75 4,378 -0.08(-0.74%)
Apr 27, 2018 10.83 10.83 10.83 110 +0.22(+2.10%)
Apr 26, 2018 10.60 10.60 10.59 10.60 2,804 +0.04(+0.38%)
Apr 25, 2018 10.63 10.63 10.47 10.57 5,598 +0.00(+0.00%)
Apr 24, 2018 10.25 10.58 10.25 10.57 26,602 +0.06(+0.53%)
Apr 23, 2018 10.55 10.55 10.45 10.51 9,175 -0.00(-0.00%)
Apr 20, 2018 10.53 10.53 10.51 10.51 5,940 -0.04(-0.38%)
Apr 19, 2018 10.56 10.57 10.55 10.55 2,009 -0.06(-0.60%)
Apr 18, 2018 10.59 10.61 10.58 10.61 1,478 +0.03(+0.30%)
Apr 17, 2018 10.58 10.58 10.57 10.58 3,565 -0.02(-0.15%)
Apr 16, 2018 10.68 10.68 10.60 10.60 9,182 +0.01(+0.08%)
Apr 13, 2018 10.72 10.73 10.51 10.59 15,274 -0.27(-2.49%)
Apr 12, 2018 10.80 10.86 10.76 10.86 1,508 -0.15(-1.40%)
Apr 11, 2018 11.05 11.05 11.01 11.01 3,900 -0.02(-0.22%)
Apr 10, 2018 11.04 11.04 11.04 11.04 926 +0.02(+0.22%)
Apr 09, 2018 11.01 11.07 11.01 11.01 3,734 -0.02(-0.22%)
Apr 06, 2018 11.06 11.06 11.01 11.04 18,312 +0.02(+0.22%)
Apr 05, 2018 11.01 11.01 11.01 11.01 252 +0.22(+2.06%)
Apr 03, 2018 10.79 10.79 10.79 3 -0.06(-0.58%)
Apr 02, 2018 10.86 10.86 10.81 10.86 3,311 +0.05(+0.44%)
Mar 28, 2018 10.81 10.81 10.81 0 +0.08(+0.76%)
Mar 27, 2018 10.74 10.74 10.73 10.73 815 +0.02(+0.20%)
Mar 26, 2018 10.72 10.72 10.70 10.70 2,626 -0.04(-0.37%)
Mar 23, 2018 10.74 10.74 10.74 10.74 419 -0.08(-0.70%)
Mar 22, 2018 10.72 10.82 10.71 10.82 4,631 +0.05(+0.50%)
Mar 20, 2018 10.77 10.77 10.77 76 -0.02(-0.20%)
Mar 16, 2018 10.79 10.79 10.79 0 -0.05(-0.44%)
Mar 14, 2018 10.84 10.84 10.84 143 +0.04(+0.34%)
Mar 13, 2018 10.83 10.84 10.80 10.80 6,324 -0.04(-0.40%)
Mar 12, 2018 10.83 10.87 10.83 10.84 2,819 +0.09(+0.81%)
Mar 09, 2018 10.86 10.86 10.75 10.75 6,512 -0.12(-1.09%)
Mar 08, 2018 11.17 11.17 10.87 10.87 3,861 -0.02(-0.22%)
Mar 06, 2018 10.99 10.99 10.90 10.90 3,256 -0.01(-0.07%)
Mar 02, 2018 10.91 10.91 10.91 201 -0.16(-1.43%)
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.