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, 2016 12.49 12.49 11.90 12.19 6,494 -0.04(-0.33%)
Mar 30, 2016 12.23 12.23 12.23 12.23 404 -0.19(-1.49%)
Mar 29, 2016 12.04 12.41 12.03 12.41 6,541 +0.63(+5.35%)
Mar 28, 2016 12.15 12.15 11.78 11.78 1,798 -0.09(-0.75%)
Mar 24, 2016 11.90 11.87 11.87 11.87 944 +0.03(+0.26%)
Mar 23, 2016 11.85 11.87 11.82 11.84 12,503 -0.04(-0.37%)
Mar 22, 2016 11.86 11.90 11.68 11.89 9,337 +0.03(+0.25%)
Mar 21, 2016 11.86 11.86 11.86 11.86 452 +0.01(+0.06%)
Mar 18, 2016 11.78 11.85 11.70 11.85 4,999 +0.07(+0.57%)
Mar 17, 2016 12.04 12.04 11.70 11.78 3,436 -0.26(-2.15%)
Mar 16, 2016 11.86 12.04 11.86 12.04 821 +0.26(+2.20%)
Mar 15, 2016 12.04 12.04 11.78 11.78 945 -0.07(-0.62%)
Mar 14, 2016 11.86 11.86 11.86 11.86 269 +0.02(+0.16%)
Mar 11, 2016 11.64 11.84 11.64 11.84 1,755 -0.20(-1.69%)
Mar 10, 2016 12.04 12.04 12.04 12.04 944 +0.26(+2.20%)
Mar 09, 2016 11.61 11.81 11.61 11.78 4,058 -0.26(-2.15%)
Mar 08, 2016 12.04 12.04 12.04 12.04 481 +0.05(+0.40%)
Mar 07, 2016 11.81 12.00 11.81 12.00 3,643 +0.02(+0.16%)
Mar 04, 2016 11.98 11.98 11.98 11.98 516 +0.00(+0.00%)
Mar 03, 2016 12.41 12.41 11.98 11.98 1,257 +0.41(+3.52%)
Mar 02, 2016 11.54 11.57 11.53 11.57 2,652 -0.42(-3.52%)
Mar 01, 2016 11.86 11.99 11.85 11.99 2,554 +0.13(+1.12%)
Feb 29, 2016 11.72 11.86 11.64 11.86 2,851 +0.19(+1.65%)
Feb 26, 2016 11.67 11.67 11.67 11.67 330 -0.38(-3.14%)
Feb 25, 2016 11.45 12.04 11.45 12.04 1,829 +0.22(+1.88%)
Feb 24, 2016 11.63 11.84 11.54 11.82 2,411 +0.19(+1.66%)
Feb 23, 2016 11.63 11.63 11.63 11.63 3,250 +0.04(+0.38%)
Feb 22, 2016 11.64 11.78 11.58 11.58 5,943 -0.33(-2.74%)
Feb 19, 2016 11.94 11.94 11.82 11.91 1,303 -0.39(-3.19%)
Feb 18, 2016 12.04 13.49 12.04 12.30 15,085 +0.28(+2.34%)
Feb 17, 2016 11.44 12.02 11.44 12.02 6,504 +0.09(+0.75%)
Feb 16, 2016 11.84 12.30 11.84 11.93 786 +0.26(+2.21%)
Feb 12, 2016 11.48 11.67 11.67 11.67 3,103 -0.31(-2.58%)
Feb 11, 2016 11.85 11.98 11.59 11.98 2,175 -0.06(-0.49%)
Feb 10, 2016 12.04 12.04 11.87 12.04 12,605 +0.31(+2.66%)
Feb 09, 2016 11.67 11.82 11.55 11.73 2,266 +0.01(+0.09%)
Feb 08, 2016 12.04 12.04 11.58 11.72 6,544 +0.09(+0.77%)
Feb 05, 2016 11.86 11.86 11.63 11.63 986 +0.06(+0.54%)
Feb 03, 2016 11.78 11.57 11.57 11.57 4,722 -0.15(-1.26%)
Feb 02, 2016 11.54 11.72 11.54 11.72 647 +0.07(+0.64%)
Feb 01, 2016 12.07 12.07 11.40 11.64 8,965 +0.15(+1.31%)
Jan 29, 2016 12.27 12.27 11.49 11.49 1,829 -0.10(-0.85%)
Jan 28, 2016 11.33 11.59 11.33 11.59 1,708 +0.22(+1.96%)
Jan 27, 2016 11.47 11.47 11.37 11.37 680 -0.21(-1.79%)
Jan 26, 2016 11.58 11.58 11.58 11.58 1,079 +0.07(+0.58%)
Jan 25, 2016 11.58 11.58 11.33 11.51 3,119 -0.08(-0.67%)
Jan 22, 2016 11.18 11.59 11.15 11.59 3,508 +0.32(+2.86%)
Jan 21, 2016 10.94 11.49 10.94 11.27 620 -0.26(-2.25%)
Jan 20, 2016 11.52 11.52 11.52 11.52 418 +0.01(+0.13%)
Jan 19, 2016 10.95 11.51 10.95 11.51 1,530 +0.03(+0.30%)
Jan 15, 2016 11.30 11.48 11.48 11.48 944 +0.36(+3.23%)
Jan 14, 2016 11.49 11.49 11.12 11.12 4,838 -0.07(-0.66%)
Jan 13, 2016 11.52 11.52 11.19 11.19 1,173 -0.30(-2.64%)
Jan 12, 2016 11.49 11.51 11.43 11.49 11,722 +0.01(+0.06%)
Jan 11, 2016 11.48 11.49 11.48 11.49 1,520 +0.01(+0.06%)
Jan 08, 2016 11.49 11.49 11.47 11.48 1,648 +0.03(+0.26%)
Jan 07, 2016 11.44 11.47 11.44 11.45 3,191 +0.01(+0.13%)
Jan 06, 2016 11.44 11.44 11.41 11.44 2,257 +0.05(+0.46%)
Jan 05, 2016 11.39 11.41 11.38 11.38 1,466 -0.02(-0.18%)
Jan 04, 2016 11.41 11.41 11.40 11.40 774 +0.00(+0.03%)
Dec 31, 2015 11.41 11.40 11.40 11.40 674 +0.11(+0.93%)
Dec 29, 2015 11.31 11.49 11.29 11.29 59 -0.02(-0.20%)
Dec 28, 2015 11.30 11.47 11.27 11.32 2,032 -0.17(-1.48%)
Dec 24, 2015 11.49 11.49 11.49 11.49 404 +0.07(+0.65%)
Dec 23, 2015 11.41 11.41 11.41 11.41 202 +0.13(+1.15%)
Dec 22, 2015 11.28 11.28 11.28 11.28 1,867 +0.00(+0.03%)
Dec 21, 2015 11.32 11.32 11.25 11.28 1,273 +0.07(+0.60%)
Dec 18, 2015 11.27 11.27 11.21 11.21 1,770 -0.27(-2.32%)
Dec 17, 2015 11.48 11.48 11.48 11.48 1,377 +0.25(+2.24%)
Dec 16, 2015 11.19 11.24 11.16 11.23 7,852 -0.06(-0.52%)
Dec 15, 2015 11.40 11.40 11.29 11.29 3,062 +0.11(+0.99%)
Dec 14, 2015 11.27 11.27 11.18 11.18 2,158 -0.17(-1.47%)
Dec 11, 2015 11.18 11.34 11.05 11.34 1,748 +0.15(+1.36%)
Dec 10, 2015 11.17 11.28 11.15 11.19 3,017 +0.17(+1.58%)
Dec 09, 2015 11.11 11.11 10.84 11.02 6,410 +0.03(+0.30%)
Dec 08, 2015 11.04 11.12 10.98 10.98 4,730 -0.23(-2.05%)
Dec 07, 2015 11.44 11.58 11.19 11.21 9,883 -0.05(-0.46%)
Dec 04, 2015 11.45 11.45 11.27 11.27 549 -0.19(-1.62%)
Dec 03, 2015 11.47 11.47 11.18 11.45 949 +0.04(+0.39%)
Dec 02, 2015 11.41 11.41 11.40 11.41 4,741 +0.11(+0.96%)
Dec 01, 2015 11.38 11.41 11.02 11.30 6,351 -0.08(-0.70%)
Nov 30, 2015 11.41 11.41 11.28 11.38 1,940 -0.01(-0.13%)
Nov 27, 2015 11.35 11.39 11.35 11.39 1,756 +0.27(+2.47%)
Nov 25, 2015 11.62 11.12 11.12 11.12 539 -0.52(-4.46%)
Nov 24, 2015 11.26 11.64 11.26 11.64 809 -0.17(-1.44%)
Nov 23, 2015 11.32 11.81 11.27 11.81 4,722 +0.57(+5.09%)
Nov 20, 2015 11.15 11.26 11.12 11.23 12,869 +0.04(+0.39%)
Nov 19, 2015 11.19 11.19 11.17 11.19 1,741 +0.06(+0.51%)
Nov 18, 2015 11.16 11.16 11.13 11.13 310 +0.14(+1.31%)
Nov 17, 2015 11.12 11.12 10.99 10.99 2,907 -0.14(-1.26%)
Nov 16, 2015 11.13 11.13 11.13 11.13 371 +0.18(+1.69%)
Nov 13, 2015 11.01 11.01 10.95 10.95 5,472 -0.09(-0.82%)
Nov 12, 2015 11.04 11.04 11.04 11.04 333 -0.12(-1.04%)
Nov 11, 2015 11.09 11.23 10.98 11.15 2,554 -0.10(-0.86%)
Nov 10, 2015 10.86 11.25 10.82 11.25 19,903 +0.39(+3.62%)
Nov 09, 2015 10.86 10.86 10.86 10.86 2,023 -0.07(-0.61%)
Nov 06, 2015 10.86 10.93 10.86 10.92 1,905 +0.03(+0.24%)
Nov 05, 2015 10.90 10.90 10.90 10.90 269 +0.00(+0.03%)
Nov 04, 2015 10.89 10.89 10.89 10.89 539 +0.00(+0.00%)
Nov 03, 2015 10.86 10.89 10.86 10.89 1,113 +0.01(+0.10%)
Nov 02, 2015 10.89 10.89 10.88 10.88 1,291 -0.01(-0.10%)
Oct 30, 2015 10.89 10.89 10.89 10.89 333 +0.01(+0.07%)
Oct 29, 2015 10.89 10.89 10.87 10.89 1,470 -0.00(-0.04%)
Oct 28, 2015 10.89 10.89 10.89 10.89 2,516 -0.00(-0.02%)
Oct 27, 2015 10.88 10.89 10.88 10.89 588 +0.04(+0.34%)
Oct 26, 2015 10.86 10.86 10.86 10.86 136 -0.04(-0.34%)
Oct 23, 2015 10.87 10.89 10.78 10.89 2,698 -0.00(-0.00%)
Oct 22, 2015 10.89 10.89 10.89 10.89 2,023 +0.13(+1.17%)
Oct 21, 2015 10.89 10.89 10.77 10.77 4,059 -0.13(-1.16%)
Oct 20, 2015 10.89 10.89 10.77 10.89 2,833 +0.13(+1.17%)
Oct 19, 2015 10.82 10.93 10.77 10.77 8,500 -0.16(-1.49%)
Oct 16, 2015 10.77 10.93 10.77 10.93 2,705 +0.01(+0.07%)
Oct 15, 2015 10.93 10.93 10.91 10.92 3,224 +0.15(+1.37%)
Oct 14, 2015 10.79 10.85 10.78 10.78 4,803 -0.01(-0.14%)
Oct 13, 2015 11.01 11.01 10.79 10.79 3,285 -0.07(-0.68%)
Oct 12, 2015 10.87 10.87 10.87 10.87 134 -0.19(-1.68%)
Oct 09, 2015 10.85 11.05 10.82 11.05 3,676 -0.03(-0.27%)
Oct 07, 2015 11.08 11.08 10.95 11.08 70 +0.07(+0.67%)
Oct 06, 2015 10.94 11.04 10.94 11.01 1,254 +0.13(+1.16%)
Oct 02, 2015 11.08 11.08 10.88 10.88 102 -0.21(-1.94%)
Oct 01, 2015 11.09 11.09 11.09 11.09 953 +0.05(+0.47%)
Sep 30, 2015 10.84 11.04 10.84 11.04 8,779 +0.29(+2.69%)
Sep 29, 2015 10.98 10.98 10.75 10.75 674 -0.09(-0.82%)
Sep 28, 2015 10.82 10.84 10.82 10.84 1,266 +0.07(+0.69%)
Sep 25, 2015 10.77 10.77 10.77 10.77 134 -0.04(-0.41%)
Sep 24, 2015 10.81 10.81 10.81 10.81 1,244 -0.13(-1.15%)
Sep 23, 2015 10.97 10.97 10.75 10.94 9,138 +0.17(+1.58%)
Sep 22, 2015 10.77 10.86 10.75 10.77 5,378 +0.01(+0.14%)
Sep 21, 2015 10.66 10.75 10.66 10.75 458 -0.04(-0.41%)
Sep 18, 2015 10.88 10.88 10.79 10.80 1,281 +0.18(+1.73%)
Sep 17, 2015 10.56 10.70 10.56 10.61 1,269 -0.09(-0.81%)
Sep 16, 2015 10.71 10.72 10.69 10.70 4,062 +0.24(+2.27%)
Sep 15, 2015 10.61 10.61 10.46 10.46 4,047 -0.15(-1.40%)
Sep 14, 2015 10.60 10.64 10.60 10.61 3,741 -0.13(-1.17%)
Sep 10, 2015 10.74 10.74 10.74 10.74 404 -0.25(-2.29%)
Sep 09, 2015 10.99 10.99 10.99 10.99 286 +0.01(+0.13%)
Sep 04, 2015 11.00 11.00 10.98 10.98 67 -0.03(-0.27%)
Sep 03, 2015 11.01 11.01 11.01 11.01 419 +0.36(+3.41%)
Sep 02, 2015 10.64 10.64 10.64 10.64 650 -0.27(-2.51%)
Sep 01, 2015 11.04 11.04 10.63 10.92 4,186 +0.01(+0.06%)
Aug 31, 2015 10.92 10.92 10.91 10.91 878 -0.03(-0.26%)
Aug 28, 2015 10.94 10.94 10.94 10.94 1,652 +0.08(+0.74%)
Aug 27, 2015 10.81 10.86 10.69 10.86 3,863 +0.15(+1.38%)
Aug 26, 2015 11.01 11.01 10.71 10.71 539 -0.30(-2.69%)
Aug 25, 2015 10.82 11.01 10.73 11.01 944 +0.00(+0.00%)
Aug 24, 2015 10.82 11.01 10.82 11.01 1,111 +0.07(+0.68%)
Aug 18, 2015 10.86 10.93 10.93 10.93 1,754 +0.07(+0.63%)
Aug 17, 2015 10.86 10.86 10.86 10.86 161 +0.15(+1.36%)
Aug 14, 2015 10.72 10.74 10.72 10.72 2,038 -0.13(-1.23%)
Aug 13, 2015 10.85 10.85 10.85 10.85 253 -0.04(-0.41%)
Aug 12, 2015 10.89 10.89 10.75 10.89 1,619 +0.11(+1.03%)
Aug 11, 2015 10.84 10.84 10.78 10.78 1,620 -0.03(-0.27%)
Aug 10, 2015 10.94 10.94 10.78 10.81 4,047 -0.09(-0.82%)
Aug 06, 2015 10.90 10.90 10.90 10.90 132 +0.16(+1.52%)
Aug 05, 2015 10.89 10.89 10.70 10.74 4,586 +0.03(+0.28%)
Aug 04, 2015 10.82 10.82 10.71 10.71 3,946 +0.00(+0.00%)
Aug 03, 2015 10.84 10.89 10.71 10.71 2,833 -0.08(-0.76%)
Jul 31, 2015 10.74 10.79 10.74 10.79 716 +0.07(+0.62%)
Jul 30, 2015 10.82 10.83 10.72 10.72 5,309 -0.12(-1.09%)
Jul 29, 2015 10.81 10.84 10.78 10.84 5,650 +0.14(+1.32%)
Jul 28, 2015 10.72 10.98 10.70 10.70 7,570 -0.06(-0.55%)
Jul 27, 2015 10.79 10.84 10.76 10.76 3,467 -0.01(-0.07%)
Jul 24, 2015 10.75 10.77 10.75 10.77 404 -0.01(-0.14%)
Jul 23, 2015 10.81 10.81 10.78 10.78 2,258 +0.07(+0.69%)
Jul 22, 2015 10.87 10.87 10.71 10.71 12,927 -0.19(-1.70%)
Jul 21, 2015 10.75 10.89 10.75 10.89 1,221 +0.08(+0.75%)
Jul 20, 2015 10.75 10.81 10.72 10.81 3,819 +0.10(+0.97%)
Jul 17, 2015 10.71 10.81 10.70 10.71 5,676 -0.13(-1.16%)
Jul 16, 2015 10.84 10.84 10.69 10.84 10,230 +0.07(+0.62%)
Jul 15, 2015 10.81 10.81 10.75 10.77 6,562 +0.07(+0.62%)
Jul 14, 2015 10.80 10.81 10.70 10.70 3,609 +0.06(+0.56%)
Jul 13, 2015 10.64 10.78 10.64 10.64 4,538 -0.17(-1.58%)
Jul 10, 2015 10.72 10.81 10.64 10.81 14,360 +0.07(+0.62%)
Jul 09, 2015 10.64 10.75 10.64 10.75 5,127 +0.11(+1.04%)
Jul 08, 2015 10.64 10.64 10.64 10.64 198 -0.04(-0.42%)
Jul 07, 2015 10.64 10.76 10.61 10.68 7,321 +0.04(+0.42%)
Jul 06, 2015 10.53 10.75 10.53 10.64 2,305 +0.04(+0.35%)
Jul 02, 2015 10.58 10.60 10.60 10.60 3,373 +0.01(+0.07%)
Jul 01, 2015 10.58 10.59 10.58 10.59 3,697 +0.03(+0.28%)
Jun 30, 2015 10.57 10.66 10.53 10.56 7,182 -0.01(-0.07%)
Jun 29, 2015 10.78 10.80 10.57 10.57 2,091 -0.10(-0.97%)
Jun 26, 2015 10.74 10.78 10.67 10.67 11,321 -0.03(-0.26%)
Jun 25, 2015 10.81 10.81 10.70 10.70 2,378 +0.03(+0.26%)
Jun 24, 2015 10.73 10.73 10.67 10.67 823 -0.02(-0.21%)
Jun 23, 2015 10.68 10.85 10.52 10.69 15,384 -0.26(-2.37%)
Jun 22, 2015 10.88 10.95 10.88 10.95 944 +0.10(+0.89%)
Jun 18, 2015 10.97 10.86 10.86 10.86 1,349 -0.11(-0.96%)
Jun 17, 2015 10.97 10.97 10.91 10.96 1,096 +0.08(+0.75%)
Jun 16, 2015 11.05 11.05 10.87 10.88 14,015 -0.18(-1.59%)
Jun 15, 2015 11.06 11.14 11.06 11.06 2,388 +0.01(+0.13%)
Jun 12, 2015 11.03 11.34 11.01 11.04 19,443 -0.09(-0.80%)
Jun 11, 2015 11.19 11.50 11.13 11.13 62,107 -0.01(-0.13%)
Jun 10, 2015 11.27 11.31 11.07 11.15 6,950 -0.12(-1.05%)
Jun 09, 2015 11.48 11.56 11.17 11.27 14,909 -0.06(-0.52%)
Jun 08, 2015 11.43 11.65 11.27 11.32 25,925 -0.10(-0.91%)
Jun 05, 2015 11.41 11.70 11.39 11.43 49,351 -0.09(-0.77%)
Jun 04, 2015 11.19 11.62 11.15 11.52 65,391 +0.33(+2.91%)
Jun 03, 2015 11.24 11.53 11.16 11.19 49,644 +0.01(+0.07%)
Jun 02, 2015 11.25 11.33 11.17 11.18 16,431 -0.17(-1.50%)
Jun 01, 2015 11.42 11.42 11.22 11.35 19,905 +0.04(+0.33%)
May 29, 2015 11.58 11.58 11.21 11.32 30,107 -0.26(-2.24%)
May 28, 2015 11.21 11.82 11.19 11.58 123,999 +0.24(+2.16%)
May 27, 2015 11.37 11.39 11.15 11.33 58,630 +0.16(+1.46%)
May 26, 2015 11.27 11.73 11.07 11.17 106,358 -0.07(-0.59%)
May 22, 2015 11.28 11.24 11.24 11.24 21,183 +0.08(+0.73%)
May 21, 2015 11.22 11.24 11.14 11.15 4,870 -0.16(-1.38%)
May 20, 2015 11.34 11.47 11.20 11.31 24,752 -0.03(-0.26%)
May 19, 2015 11.49 11.66 11.26 11.34 50,993 -0.08(-0.71%)
May 18, 2015 11.79 11.79 11.42 11.42 40,934 -0.09(-0.77%)
May 15, 2015 11.81 11.94 11.49 11.51 62,645 -0.33(-2.76%)
May 14, 2015 11.98 12.21 11.83 11.84 76,944 -0.01(-0.06%)
May 13, 2015 11.58 11.95 11.58 11.84 47,606 +0.19(+1.65%)
May 12, 2015 11.24 11.65 11.19 11.65 46,635 +0.14(+1.22%)
May 11, 2015 11.56 11.58 11.24 11.51 56,597 -0.05(-0.45%)
May 08, 2015 11.86 11.86 11.51 11.56 23,781 -0.04(-0.32%)
May 07, 2015 11.72 11.83 11.59 11.60 25,759 -0.33(-2.79%)
May 06, 2015 11.84 12.65 11.57 11.93 96,098 +0.14(+1.19%)
May 05, 2015 11.45 12.21 11.44 11.79 185,557 +0.36(+3.17%)
May 04, 2015 11.35 11.48 11.27 11.43 52,002 +0.12(+1.05%)
May 01, 2015 11.46 11.47 11.27 11.31 53,580 -0.16(-1.36%)
Apr 30, 2015 11.52 11.52 11.25 11.47 13,409 -0.01(-0.06%)
Apr 29, 2015 11.35 11.74 11.33 11.47 1,593 -0.19(-1.65%)
Apr 28, 2015 11.67 11.78 11.58 11.67 61,655 -0.10(-0.88%)
Apr 27, 2015 11.48 11.77 11.48 11.77 16,805 +0.29(+2.52%)
Apr 24, 2015 11.44 11.51 11.41 11.48 14,825 +0.04(+0.39%)
Apr 23, 2015 11.32 11.47 11.30 11.44 20,155 -0.05(-0.45%)
Apr 22, 2015 11.43 11.49 11.43 11.49 3,562 -0.01(-0.06%)
Apr 21, 2015 11.51 11.62 11.47 11.49 4,049 -0.05(-0.45%)
Apr 20, 2015 11.42 11.55 11.26 11.55 13,478 +0.02(+0.19%)
Apr 17, 2015 11.46 11.67 11.46 11.52 21,055 +0.07(+0.58%)
Apr 16, 2015 11.27 11.46 11.27 11.46 8,169 +0.08(+0.72%)
Apr 15, 2015 11.31 11.42 11.27 11.38 9,048 -0.04(-0.39%)
Apr 14, 2015 11.31 11.45 11.25 11.42 8,268 +0.15(+1.35%)
Apr 13, 2015 11.31 11.34 11.25 11.27 11,640 -0.04(-0.33%)
Apr 10, 2015 11.58 11.58 11.32 11.31 2,059 -0.32(-2.77%)
Apr 09, 2015 11.43 11.63 11.43 11.63 675 +0.34(+3.01%)
Apr 08, 2015 11.45 11.45 11.29 11.29 2,278 -0.13(-1.10%)
Apr 07, 2015 11.43 11.43 11.39 11.41 2,834 -0.22(-1.91%)
Apr 06, 2015 11.64 11.64 11.64 11.64 271 +0.01(+0.06%)
Apr 02, 2015 11.63 11.63 11.63 11.63 674 +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.