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 (%)
Mar 31, 2014 11.03 11.09 11.03 11.08 4,517 +0.11(+1.01%)
Mar 28, 2014 10.98 10.98 10.97 10.97 924 -0.12(-1.07%)
Mar 27, 2014 11.09 11.09 11.09 11.09 480 +0.08(+0.74%)
Mar 26, 2014 11.01 11.01 11.01 11.01 90 +0.00(+0.00%)
Mar 25, 2014 11.12 11.12 11.01 11.01 8,052 -0.11(-1.00%)
Mar 24, 2014 11.12 11.12 11.12 11.12 3,629 +0.18(+1.63%)
Mar 21, 2014 11.33 11.33 10.94 10.94 3,602 -0.30(-2.70%)
Mar 20, 2014 11.21 11.24 11.21 11.24 539 -0.10(-0.85%)
Mar 19, 2014 11.34 11.34 11.33 11.34 3,507 +0.10(+0.86%)
Mar 18, 2014 11.31 11.34 11.21 11.24 8,073 -0.09(-0.78%)
Mar 17, 2014 11.33 11.33 11.30 11.33 1,052 +0.09(+0.79%)
Mar 14, 2014 11.24 11.24 11.24 11.24 129 +0.00(+0.00%)
Mar 13, 2014 11.05 11.30 10.98 11.24 5,151 -0.01(-0.13%)
Mar 12, 2014 11.18 11.26 11.18 11.26 2,456 -0.08(-0.72%)
Mar 11, 2014 11.11 11.53 10.89 11.34 7,337 +0.23(+2.07%)
Mar 10, 2014 10.81 11.11 10.81 11.11 8,644 +0.30(+2.74%)
Mar 07, 2014 10.81 10.81 10.75 10.81 2,475 +0.05(+0.48%)
Mar 06, 2014 10.71 10.81 10.71 10.76 4,317 +0.09(+0.83%)
Mar 05, 2014 10.67 10.67 10.67 10.67 323 -0.14(-1.30%)
Mar 04, 2014 10.47 10.88 10.38 10.81 19,524 +0.44(+4.29%)
Mar 03, 2014 10.33 10.37 10.24 10.37 2,087 +0.13(+1.23%)
Feb 28, 2014 10.15 10.24 10.13 10.24 8,189 +0.13(+1.26%)
Feb 27, 2014 10.21 10.21 10.10 10.12 4,695 -0.02(-0.16%)
Feb 26, 2014 10.13 10.13 10.12 10.13 1,731 +0.06(+0.59%)
Feb 25, 2014 10.07 10.07 10.07 10.07 1,349 -0.00(-0.01%)
Feb 24, 2014 10.08 10.18 10.07 10.07 2,622 -0.11(-1.09%)
Feb 21, 2014 10.18 10.18 10.18 10.18 354 +0.00(+0.00%)
Feb 20, 2014 10.19 10.19 10.14 10.18 1,759 +0.00(+0.00%)
Feb 19, 2014 10.19 10.19 10.16 10.18 3,055 -0.04(-0.44%)
Feb 18, 2014 10.14 10.23 9.924 10.23 22,283 +0.22(+2.22%)
Feb 14, 2014 9.991 10.01 10.01 10.01 3,912 +0.07(+0.67%)
Feb 13, 2014 9.880 9.954 9.872 9.939 4,264 +0.04(+0.45%)
Feb 11, 2014 9.895 9.895 9.895 9.895 0 -0.02(-0.22%)
Feb 10, 2014 9.961 9.998 9.791 9.917 30,113 +0.11(+1.13%)
Feb 07, 2014 9.760 9.998 9.752 9.806 15,393 +0.06(+0.61%)
Feb 06, 2014 9.769 9.769 9.746 9.746 2,060 -0.01(-0.15%)
Feb 05, 2014 9.761 9.835 9.761 9.761 14,250 +0.01(+0.15%)
Feb 04, 2014 9.783 9.798 9.746 9.746 2,695 -0.05(-0.51%)
Feb 03, 2014 9.776 9.827 9.776 9.796 4,290 +0.04(+0.36%)
Jan 31, 2014 9.754 9.769 9.754 9.761 872 +0.09(+0.92%)
Jan 30, 2014 9.695 9.709 9.628 9.672 2,436 +0.00(+0.00%)
Jan 29, 2014 9.680 9.702 9.672 9.672 3,221 -0.01(-0.13%)
Jan 28, 2014 9.650 9.709 9.650 9.685 4,996 -0.02(-0.25%)
Jan 27, 2014 9.702 9.709 9.651 9.709 7,427 +0.06(+0.61%)
Jan 24, 2014 9.723 9.723 9.650 9.650 1,888 -0.02(-0.23%)
Jan 23, 2014 9.687 9.695 9.672 9.672 2,787 +0.00(+0.00%)
Jan 22, 2014 9.657 9.709 9.650 9.672 10,940 -0.01(-0.08%)
Jan 21, 2014 9.657 9.680 9.650 9.680 8,790 +0.01(+0.08%)
Jan 17, 2014 9.643 9.672 9.672 9.672 8,230 +0.01(+0.15%)
Jan 16, 2014 9.672 9.687 9.650 9.657 4,723 +0.08(+0.85%)
Jan 15, 2014 9.635 9.635 9.554 9.576 4,610 -0.05(-0.53%)
Jan 14, 2014 9.672 9.709 9.592 9.627 3,827 -0.03(-0.31%)
Jan 13, 2014 9.672 9.895 9.646 9.657 12,261 -0.01(-0.15%)
Jan 10, 2014 9.635 9.695 9.594 9.672 25,068 +0.14(+1.48%)
Jan 09, 2014 9.628 9.628 9.524 9.531 7,641 -0.07(-0.77%)
Jan 08, 2014 9.723 9.826 9.598 9.606 15,572 -0.17(-1.71%)
Jan 07, 2014 9.828 9.850 9.657 9.773 9,580 +0.22(+2.30%)
Jan 06, 2014 9.635 9.672 9.546 9.554 27,402 +0.03(+0.31%)
Jan 03, 2014 9.517 9.598 9.457 9.524 11,995 +0.07(+0.78%)
Jan 02, 2014 9.480 9.517 9.413 9.450 32,671 +0.10(+1.03%)
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%)
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.