Skip to main content

Nuveen Missouri Quality Municipal Income Fund (NY: NOM )

10.81 +0.07 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 12.22 12.22 11.64 11.93 6,633 -0.04(-0.33%)
Mar 30, 2016 11.97 11.97 11.97 11.97 413 -0.18(-1.49%)
Mar 29, 2016 11.79 12.15 11.78 12.15 6,682 +0.62(+5.35%)
Mar 28, 2016 11.89 11.89 11.54 11.54 1,837 -0.09(-0.75%)
Mar 24, 2016 11.64 11.62 11.62 11.62 964 +0.03(+0.26%)
Mar 23, 2016 11.60 11.62 11.57 11.59 12,772 -0.04(-0.37%)
Mar 22, 2016 11.61 11.64 11.43 11.64 9,538 +0.03(+0.25%)
Mar 21, 2016 11.61 11.61 11.61 11.61 461 +0.01(+0.06%)
Mar 18, 2016 11.54 11.60 11.46 11.60 5,106 +0.07(+0.57%)
Mar 17, 2016 11.79 11.79 11.45 11.54 3,510 -0.25(-2.15%)
Mar 16, 2016 11.61 11.79 11.61 11.79 839 +0.25(+2.20%)
Mar 15, 2016 11.79 11.79 11.54 11.54 966 -0.07(-0.63%)
Mar 14, 2016 11.61 11.61 11.61 11.61 275 +0.02(+0.16%)
Mar 11, 2016 11.39 11.59 11.39 11.59 1,793 -0.16(-1.32%)
Mar 10, 2016 11.75 11.75 11.75 11.75 968 +0.25(+2.20%)
Mar 09, 2016 11.32 11.51 11.32 11.49 4,161 -0.25(-2.15%)
Mar 08, 2016 11.75 11.75 11.75 11.75 493 +0.05(+0.40%)
Mar 07, 2016 11.51 11.70 11.51 11.70 3,735 +0.02(+0.16%)
Mar 04, 2016 11.68 11.68 11.68 11.68 529 +0.00(+0.00%)
Mar 03, 2016 12.11 12.11 11.68 11.68 1,289 +0.40(+3.52%)
Mar 02, 2016 11.25 11.28 11.25 11.28 2,720 -0.41(-3.52%)
Mar 01, 2016 11.56 11.69 11.56 11.69 2,619 +0.13(+1.12%)
Feb 29, 2016 11.43 11.56 11.35 11.56 2,923 +0.19(+1.65%)
Feb 26, 2016 11.38 11.38 11.38 11.38 338 -0.37(-3.14%)
Feb 25, 2016 11.17 11.75 11.17 11.75 1,876 +0.22(+1.88%)
Feb 24, 2016 11.34 11.54 11.25 11.53 2,472 +0.19(+1.66%)
Feb 23, 2016 11.34 11.34 11.34 11.34 3,332 +0.04(+0.38%)
Feb 22, 2016 11.35 11.49 11.30 11.30 6,094 -0.32(-2.74%)
Feb 19, 2016 11.64 11.64 11.53 11.62 1,336 -0.38(-3.19%)
Feb 18, 2016 11.74 13.15 11.74 12.00 15,467 +0.27(+2.34%)
Feb 17, 2016 11.16 11.72 11.15 11.72 6,669 +0.09(+0.75%)
Feb 16, 2016 11.55 12.00 11.55 11.64 806 +0.25(+2.21%)
Feb 12, 2016 11.20 11.39 11.39 11.39 3,182 -0.30(-2.58%)
Feb 11, 2016 11.56 11.69 11.30 11.69 2,230 -0.06(-0.49%)
Feb 10, 2016 11.75 11.75 11.57 11.75 12,924 +0.35(+3.05%)
Feb 09, 2016 11.34 11.48 11.22 11.40 2,333 +0.01(+0.09%)
Feb 08, 2016 11.70 11.70 11.25 11.39 6,736 +0.09(+0.77%)
Feb 05, 2016 11.52 11.52 11.30 11.30 1,015 +0.06(+0.54%)
Feb 03, 2016 11.45 11.24 11.24 11.24 4,861 -0.14(-1.27%)
Feb 02, 2016 11.21 11.38 11.21 11.38 666 +0.07(+0.64%)
Feb 01, 2016 11.72 11.72 11.07 11.31 9,229 +0.15(+1.31%)
Jan 29, 2016 11.92 11.92 11.16 11.16 1,883 -0.10(-0.85%)
Jan 28, 2016 11.01 11.26 11.01 11.26 1,758 +0.22(+1.96%)
Jan 27, 2016 11.14 11.14 11.04 11.04 699 -0.20(-1.79%)
Jan 26, 2016 11.25 11.25 11.25 11.25 1,111 +0.06(+0.58%)
Jan 25, 2016 11.25 11.25 11.01 11.18 3,211 -0.08(-0.67%)
Jan 22, 2016 10.86 11.26 10.84 11.26 3,611 +0.31(+2.86%)
Jan 21, 2016 10.63 11.16 10.63 10.94 638 -0.25(-2.25%)
Jan 20, 2016 11.20 11.20 11.20 11.20 430 +0.01(+0.13%)
Jan 19, 2016 10.64 11.18 10.64 11.18 1,574 +0.03(+0.30%)
Jan 15, 2016 10.98 11.15 11.15 11.15 972 +0.35(+3.23%)
Jan 14, 2016 11.17 11.17 10.80 10.80 4,980 -0.07(-0.66%)
Jan 13, 2016 11.19 11.19 10.87 10.87 1,208 -0.25(-2.26%)
Jan 12, 2016 11.12 11.14 11.06 11.12 12,114 +0.01(+0.06%)
Jan 11, 2016 11.11 11.12 11.11 11.12 1,571 +0.01(+0.06%)
Jan 08, 2016 11.12 11.12 11.09 11.11 1,703 +0.03(+0.26%)
Jan 07, 2016 11.07 11.10 11.07 11.08 3,297 +0.01(+0.13%)
Jan 06, 2016 11.07 11.07 11.04 11.07 2,332 +0.05(+0.46%)
Jan 05, 2016 11.02 11.04 11.02 11.02 1,515 -0.02(-0.18%)
Jan 04, 2016 11.04 11.04 11.04 11.04 800 +0.00(+0.03%)
Dec 31, 2015 11.04 11.03 11.03 11.03 697 +0.10(+0.93%)
Dec 29, 2015 10.94 11.12 10.93 10.93 61 -0.02(-0.20%)
Dec 28, 2015 10.94 11.10 10.90 10.95 2,099 -0.16(-1.48%)
Dec 24, 2015 11.12 11.12 11.12 11.12 418 +0.07(+0.65%)
Dec 23, 2015 11.04 11.04 11.04 11.04 209 +0.13(+1.15%)
Dec 22, 2015 10.92 10.92 10.92 10.92 1,929 +0.00(+0.03%)
Dec 21, 2015 10.96 10.96 10.89 10.92 1,316 +0.06(+0.59%)
Dec 18, 2015 10.90 10.90 10.85 10.85 1,829 -0.26(-2.32%)
Dec 17, 2015 11.11 11.11 11.11 11.11 1,423 +0.24(+2.24%)
Dec 16, 2015 10.83 10.87 10.80 10.87 8,115 -0.06(-0.52%)
Dec 15, 2015 11.03 11.03 10.92 10.92 3,165 +0.11(+0.99%)
Dec 14, 2015 10.90 10.90 10.82 10.82 2,230 -0.16(-1.47%)
Dec 11, 2015 10.82 10.98 10.69 10.98 1,807 +0.19(+1.77%)
Dec 10, 2015 10.76 10.87 10.75 10.79 3,130 +0.17(+1.58%)
Dec 09, 2015 10.71 10.71 10.44 10.62 6,651 +0.03(+0.30%)
Dec 08, 2015 10.64 10.71 10.59 10.59 4,908 -0.22(-2.05%)
Dec 07, 2015 11.02 11.16 10.79 10.81 10,255 -0.05(-0.46%)
Dec 04, 2015 11.04 11.04 10.86 10.86 569 -0.18(-1.62%)
Dec 03, 2015 11.06 11.06 10.77 11.04 985 +0.04(+0.39%)
Dec 02, 2015 10.99 10.99 10.99 10.99 4,919 +0.11(+0.96%)
Dec 01, 2015 10.96 11.00 10.62 10.89 6,589 -0.08(-0.70%)
Nov 30, 2015 10.99 10.99 10.88 10.96 2,013 -0.01(-0.13%)
Nov 27, 2015 10.94 10.98 10.94 10.98 1,822 +0.26(+2.47%)
Nov 25, 2015 11.20 10.71 10.71 10.71 560 -0.50(-4.46%)
Nov 24, 2015 10.85 11.21 10.85 11.21 840 -0.16(-1.44%)
Nov 23, 2015 10.91 11.38 10.86 11.38 4,900 +0.55(+5.09%)
Nov 20, 2015 10.75 10.85 10.72 10.83 13,353 +0.04(+0.39%)
Nov 19, 2015 10.79 10.79 10.77 10.79 1,807 +0.05(+0.51%)
Nov 18, 2015 10.76 10.76 10.73 10.73 322 +0.14(+1.31%)
Nov 17, 2015 10.72 10.72 10.59 10.59 3,017 -0.14(-1.26%)
Nov 16, 2015 10.73 10.73 10.73 10.73 385 +0.18(+1.69%)
Nov 13, 2015 10.61 10.61 10.55 10.55 5,678 -0.09(-0.82%)
Nov 12, 2015 10.64 10.64 10.64 10.64 345 -0.11(-1.04%)
Nov 11, 2015 10.69 10.82 10.58 10.75 2,650 -0.09(-0.86%)
Nov 10, 2015 10.46 10.84 10.43 10.84 20,651 +0.42(+4.05%)
Nov 09, 2015 10.42 10.42 10.42 10.42 2,108 -0.06(-0.61%)
Nov 06, 2015 10.42 10.49 10.42 10.48 1,985 +0.03(+0.24%)
Nov 05, 2015 10.46 10.46 10.46 10.46 281 +0.00(+0.03%)
Nov 04, 2015 10.46 10.46 10.46 10.46 562 +0.00(+0.00%)
Nov 03, 2015 10.42 10.46 10.42 10.46 1,159 +0.01(+0.10%)
Nov 02, 2015 10.45 10.46 10.45 10.45 1,345 -0.01(-0.10%)
Oct 30, 2015 10.46 10.46 10.46 10.46 347 +0.01(+0.07%)
Oct 29, 2015 10.46 10.46 10.43 10.45 1,532 -0.00(-0.04%)
Oct 28, 2015 10.46 10.46 10.45 10.45 2,621 -0.00(-0.02%)
Oct 27, 2015 10.44 10.46 10.44 10.46 612 +0.04(+0.34%)
Oct 26, 2015 10.42 10.42 10.42 10.42 141 -0.04(-0.34%)
Oct 23, 2015 10.43 10.46 10.35 10.46 2,811 -0.00(-0.00%)
Oct 22, 2015 10.45 10.46 10.45 10.46 2,108 +0.12(+1.17%)
Oct 21, 2015 10.46 10.46 10.34 10.34 4,230 -0.12(-1.16%)
Oct 20, 2015 10.46 10.46 10.34 10.46 2,952 +0.12(+1.17%)
Oct 19, 2015 10.38 10.49 10.34 10.34 8,856 -0.16(-1.49%)
Oct 16, 2015 10.34 10.49 10.34 10.49 2,818 +0.01(+0.07%)
Oct 15, 2015 10.49 10.49 10.47 10.48 3,360 +0.14(+1.37%)
Oct 14, 2015 10.36 10.41 10.34 10.34 5,004 -0.01(-0.14%)
Oct 13, 2015 10.56 10.56 10.36 10.36 3,423 -0.03(-0.27%)
Oct 12, 2015 10.38 10.38 10.38 10.38 141 -0.18(-1.68%)
Oct 09, 2015 10.37 10.56 10.34 10.56 3,846 -0.03(-0.27%)
Oct 07, 2015 10.59 10.59 10.47 10.59 73 +0.07(+0.67%)
Oct 06, 2015 10.46 10.55 10.46 10.52 1,312 +0.12(+1.16%)
Oct 02, 2015 10.59 10.59 10.40 10.40 107 -0.21(-1.94%)
Oct 01, 2015 10.60 10.60 10.60 10.60 998 +0.05(+0.47%)
Sep 30, 2015 10.36 10.55 10.36 10.55 9,186 +0.28(+2.69%)
Sep 29, 2015 10.50 10.50 10.28 10.28 705 -0.08(-0.82%)
Sep 28, 2015 10.34 10.36 10.34 10.36 1,325 +0.07(+0.69%)
Sep 25, 2015 10.29 10.29 10.29 10.29 141 -0.04(-0.41%)
Sep 24, 2015 10.33 10.33 10.33 10.33 1,301 -0.12(-1.15%)
Sep 23, 2015 10.48 10.48 10.27 10.46 9,561 +0.16(+1.58%)
Sep 22, 2015 10.29 10.38 10.28 10.29 5,627 +0.01(+0.14%)
Sep 21, 2015 10.19 10.28 10.19 10.28 479 -0.04(-0.41%)
Sep 18, 2015 10.40 10.40 10.31 10.32 1,341 +0.18(+1.73%)
Sep 17, 2015 10.09 10.23 10.09 10.15 1,328 -0.08(-0.81%)
Sep 16, 2015 10.24 10.24 10.22 10.23 4,250 +0.23(+2.27%)
Sep 15, 2015 10.14 10.14 10.00 10.00 4,235 -0.14(-1.40%)
Sep 14, 2015 10.13 10.17 10.13 10.14 3,914 -0.08(-0.76%)
Sep 10, 2015 10.22 10.22 10.22 10.22 425 -0.24(-2.29%)
Sep 09, 2015 10.46 10.46 10.46 10.46 300 +0.01(+0.13%)
Sep 04, 2015 10.47 10.47 10.45 10.45 70 -0.03(-0.27%)
Sep 03, 2015 10.47 10.47 10.47 10.47 440 +0.35(+3.41%)
Sep 02, 2015 10.13 10.13 10.13 10.13 683 -0.26(-2.51%)
Sep 01, 2015 10.50 10.50 10.11 10.39 4,399 +0.01(+0.06%)
Aug 31, 2015 10.39 10.40 10.38 10.38 922 -0.03(-0.27%)
Aug 28, 2015 10.41 10.41 10.41 10.41 1,736 +0.08(+0.74%)
Aug 27, 2015 10.28 10.33 10.18 10.33 4,058 +0.14(+1.38%)
Aug 26, 2015 10.47 10.47 10.19 10.19 567 -0.28(-2.69%)
Aug 25, 2015 10.30 10.47 10.21 10.47 992 +0.00(+0.00%)
Aug 24, 2015 10.30 10.47 10.30 10.47 1,168 +0.07(+0.68%)
Aug 18, 2015 10.33 10.40 10.40 10.40 1,843 +0.06(+0.63%)
Aug 17, 2015 10.34 10.34 10.34 10.34 170 +0.14(+1.36%)
Aug 14, 2015 10.21 10.22 10.20 10.20 2,142 -0.13(-1.23%)
Aug 13, 2015 10.33 10.33 10.33 10.33 266 -0.04(-0.41%)
Aug 12, 2015 10.37 10.37 10.23 10.37 1,701 +0.15(+1.46%)
Aug 11, 2015 10.27 10.27 10.22 10.22 1,709 -0.03(-0.27%)
Aug 10, 2015 10.37 10.37 10.21 10.25 4,271 -0.08(-0.82%)
Aug 06, 2015 10.33 10.33 10.33 10.33 139 +0.15(+1.52%)
Aug 05, 2015 10.32 10.32 10.14 10.18 4,839 +0.03(+0.28%)
Aug 04, 2015 10.26 10.26 10.15 10.15 4,164 +0.00(+0.00%)
Aug 03, 2015 10.28 10.32 10.15 10.15 2,989 -0.08(-0.75%)
Jul 31, 2015 10.18 10.23 10.18 10.23 755 +0.06(+0.62%)
Jul 30, 2015 10.26 10.26 10.16 10.16 5,602 -0.11(-1.09%)
Jul 29, 2015 10.24 10.28 10.22 10.28 5,962 +0.13(+1.32%)
Jul 28, 2015 10.16 10.40 10.14 10.14 7,988 -0.06(-0.55%)
Jul 27, 2015 10.23 10.27 10.20 10.20 3,658 -0.01(-0.07%)
Jul 24, 2015 10.18 10.21 10.18 10.21 427 -0.01(-0.14%)
Jul 23, 2015 10.24 10.24 10.22 10.22 2,383 +0.07(+0.69%)
Jul 22, 2015 10.30 10.30 10.15 10.15 13,640 -0.18(-1.70%)
Jul 21, 2015 10.18 10.33 10.18 10.33 1,288 +0.08(+0.76%)
Jul 20, 2015 10.18 10.25 10.16 10.25 4,030 +0.10(+0.97%)
Jul 17, 2015 10.15 10.25 10.14 10.15 5,989 -0.12(-1.16%)
Jul 16, 2015 10.27 10.27 10.14 10.27 10,794 +0.06(+0.62%)
Jul 15, 2015 10.25 10.25 10.18 10.21 6,924 +0.06(+0.62%)
Jul 14, 2015 10.23 10.24 10.14 10.14 3,808 +0.06(+0.56%)
Jul 13, 2015 10.09 10.22 10.09 10.09 4,789 -0.12(-1.16%)
Jul 10, 2015 10.12 10.21 10.04 10.21 15,215 +0.06(+0.62%)
Jul 09, 2015 10.04 10.14 10.04 10.14 5,432 +0.10(+1.05%)
Jul 08, 2015 10.04 10.04 10.04 10.04 210 -0.04(-0.42%)
Jul 07, 2015 10.04 10.16 10.01 10.08 7,757 +0.04(+0.42%)
Jul 06, 2015 9.939 10.14 9.939 10.04 2,443 +0.04(+0.35%)
Jul 02, 2015 9.988 10.00 10.00 10.00 3,574 +0.01(+0.07%)
Jul 01, 2015 9.988 9.995 9.981 9.995 3,917 +0.03(+0.28%)
Jun 30, 2015 9.974 10.07 9.939 9.967 7,610 -0.01(-0.07%)
Jun 29, 2015 10.18 10.19 9.974 9.974 2,215 -0.10(-0.97%)
Jun 26, 2015 10.14 10.17 10.07 10.07 11,996 -0.03(-0.26%)
Jun 25, 2015 10.20 10.20 10.10 10.10 2,520 +0.03(+0.26%)
Jun 24, 2015 10.13 10.13 10.07 10.07 872 -0.02(-0.21%)
Jun 23, 2015 10.08 10.24 9.932 10.09 16,300 -0.24(-2.37%)
Jun 22, 2015 10.27 10.34 10.27 10.34 1,000 +0.09(+0.89%)
Jun 18, 2015 10.35 10.25 10.25 10.25 1,429 -0.10(-0.96%)
Jun 17, 2015 10.35 10.35 10.30 10.35 1,162 +0.08(+0.75%)
Jun 16, 2015 10.43 10.43 10.26 10.27 14,849 -0.17(-1.59%)
Jun 15, 2015 10.44 10.51 10.44 10.44 2,530 +0.01(+0.13%)
Jun 12, 2015 10.41 10.70 10.39 10.42 20,601 -0.08(-0.80%)
Jun 11, 2015 10.56 10.86 10.51 10.51 65,807 +0.03(+0.27%)
Jun 10, 2015 10.59 10.63 10.41 10.48 7,394 -0.11(-1.05%)
Jun 09, 2015 10.79 10.87 10.50 10.59 15,862 -0.06(-0.52%)
Jun 08, 2015 10.74 10.95 10.59 10.64 27,581 -0.10(-0.91%)
Jun 05, 2015 10.73 11.00 10.71 10.74 52,504 -0.08(-0.77%)
Jun 04, 2015 10.52 10.92 10.48 10.83 69,568 +0.31(+2.91%)
Jun 03, 2015 10.56 10.84 10.49 10.52 52,815 +0.01(+0.07%)
Jun 02, 2015 10.57 10.65 10.50 10.51 17,481 -0.16(-1.50%)
Jun 01, 2015 10.74 10.74 10.55 10.67 21,177 +0.03(+0.33%)
May 29, 2015 10.88 10.89 10.53 10.64 32,031 -0.24(-2.24%)
May 28, 2015 10.54 11.11 10.52 10.88 131,920 +0.23(+2.16%)
May 27, 2015 10.69 10.71 10.48 10.65 62,375 +0.15(+1.46%)
May 26, 2015 10.60 11.03 10.40 10.50 113,152 -0.06(-0.59%)
May 22, 2015 10.60 10.56 10.56 10.56 22,536 +0.08(+0.73%)
May 21, 2015 10.55 10.56 10.47 10.48 5,182 -0.15(-1.38%)
May 20, 2015 10.66 10.78 10.53 10.63 26,333 -0.03(-0.26%)
May 19, 2015 10.80 10.96 10.58 10.66 54,250 -0.08(-0.71%)
May 18, 2015 11.08 11.08 10.74 10.74 43,549 -0.08(-0.77%)
May 15, 2015 11.10 11.22 10.80 10.82 66,647 -0.31(-2.76%)
May 14, 2015 11.26 11.48 11.12 11.13 81,859 -0.01(-0.06%)
May 13, 2015 10.88 11.23 10.88 11.13 50,647 +0.22(+2.05%)
May 12, 2015 10.52 10.91 10.47 10.91 49,807 +0.13(+1.22%)
May 11, 2015 10.83 10.84 10.52 10.78 60,447 -0.05(-0.45%)
May 08, 2015 11.10 11.10 10.78 10.83 25,398 -0.03(-0.32%)
May 07, 2015 10.97 11.07 10.85 10.86 27,511 -0.31(-2.80%)
May 06, 2015 11.09 11.85 10.83 11.17 102,635 +0.13(+1.19%)
May 05, 2015 10.72 11.43 10.71 11.04 198,180 +0.34(+3.17%)
May 04, 2015 10.63 10.75 10.56 10.70 55,540 +0.11(+1.05%)
May 01, 2015 10.73 10.74 10.55 10.59 57,224 -0.15(-1.36%)
Apr 30, 2015 10.79 10.79 10.53 10.74 14,321 -0.01(-0.06%)
Apr 29, 2015 10.63 10.99 10.61 10.74 1,701 -0.18(-1.65%)
Apr 28, 2015 10.92 11.03 10.84 10.92 65,849 -0.10(-0.88%)
Apr 27, 2015 10.75 11.02 10.75 11.02 17,948 +0.27(+2.52%)
Apr 24, 2015 10.71 10.78 10.69 10.75 15,834 +0.04(+0.39%)
Apr 23, 2015 10.60 10.74 10.58 10.71 21,526 -0.05(-0.45%)
Apr 22, 2015 10.70 10.76 10.70 10.76 3,804 -0.01(-0.06%)
Apr 21, 2015 10.78 10.88 10.74 10.76 4,324 -0.05(-0.45%)
Apr 20, 2015 10.69 10.81 10.54 10.81 14,394 +0.02(+0.19%)
Apr 17, 2015 10.73 10.92 10.73 10.79 22,487 +0.06(+0.58%)
Apr 16, 2015 10.55 10.73 10.55 10.73 8,725 +0.08(+0.72%)
Apr 15, 2015 10.59 10.69 10.55 10.65 9,663 -0.04(-0.39%)
Apr 14, 2015 10.59 10.72 10.53 10.69 8,830 +0.14(+1.35%)
Apr 13, 2015 10.59 10.62 10.53 10.55 12,432 +0.01(+0.07%)
Apr 10, 2015 10.80 10.80 10.56 10.54 2,207 -0.30(-2.77%)
Apr 09, 2015 10.66 10.84 10.66 10.84 724 +0.32(+3.01%)
Apr 08, 2015 10.68 10.68 10.53 10.53 2,443 -0.12(-1.10%)
Apr 07, 2015 10.66 10.66 10.62 10.64 3,039 -0.21(-1.91%)
Apr 06, 2015 10.85 10.85 10.85 10.85 290 +0.01(+0.06%)
Apr 02, 2015 10.84 10.84 10.84 10.84 723 +0.10(+0.90%)
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.