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 )

10.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Apr 30, 2010 11.86 11.86 11.86 11.86 268 -0.07(-0.56%)
Apr 29, 2010 11.82 11.93 11.82 11.93 268 +0.21(+1.78%)
Apr 28, 2010 12.01 12.12 11.72 11.72 2,680 -0.22(-1.81%)
Apr 27, 2010 12.05 12.05 11.94 11.94 2,010 -0.16(-1.36%)
Apr 26, 2010 12.19 12.19 12.07 12.10 4,155 +0.06(+0.50%)
Apr 23, 2010 11.86 12.15 11.86 12.04 5,763 +0.22(+1.83%)
Apr 22, 2010 11.75 12.05 11.75 11.82 8,176 +0.07(+0.64%)
Apr 20, 2010 11.75 11.75 11.75 11.75 0 +0.43(+3.75%)
Apr 19, 2010 11.56 11.56 11.32 11.32 10,589 -0.15(-1.30%)
Apr 16, 2010 11.34 11.49 11.34 11.47 3,887 +0.13(+1.18%)
Apr 15, 2010 11.34 11.34 11.34 11.34 536 -0.11(-0.98%)
Apr 14, 2010 11.30 11.45 11.07 11.45 24,828 -0.04(-0.39%)
Apr 13, 2010 11.79 11.92 11.50 11.50 3,826 -0.29(-2.47%)
Apr 12, 2010 11.79 11.79 11.79 11.79 536 +0.07(+0.64%)
Apr 09, 2010 11.67 11.75 11.51 11.71 4,825 +0.28(+2.48%)
Apr 08, 2010 11.53 11.60 11.28 11.43 3,485 -0.10(-0.91%)
Apr 07, 2010 11.60 11.60 11.53 11.53 670 -0.07(-0.58%)
Apr 06, 2010 11.53 11.60 11.53 11.60 1,552 +0.07(+0.65%)
Apr 05, 2010 11.79 11.79 11.38 11.53 3,140 +0.14(+1.24%)
Apr 01, 2010 11.26 11.38 11.38 11.38 3,350 +0.16(+1.40%)
Mar 31, 2010 11.21 11.23 11.21 11.23 1,340 +0.01(+0.13%)
Mar 30, 2010 11.15 11.21 11.08 11.21 1,876 +0.14(+1.28%)
Mar 29, 2010 11.32 11.56 11.04 11.07 8,176 -0.38(-3.32%)
Mar 26, 2010 11.68 11.68 11.38 11.45 4,109 -0.29(-2.48%)
Mar 25, 2010 11.82 12.08 11.50 11.74 10,321 -0.03(-0.25%)
Mar 24, 2010 11.77 11.77 11.77 11.77 134 -0.12(-1.01%)
Mar 22, 2010 11.89 11.89 11.89 11.89 0 +0.12(+1.02%)
Mar 19, 2010 11.80 11.90 11.75 11.77 1,876 +0.06(+0.51%)
Mar 18, 2010 12.00 12.06 11.71 11.71 10,991 -0.28(-2.30%)
Mar 17, 2010 11.89 12.00 11.88 11.99 3,753 +0.10(+0.84%)
Mar 16, 2010 12.06 12.12 11.70 11.89 6,506 -0.17(-1.44%)
Mar 15, 2010 12.05 12.14 12.05 12.06 13,410 +0.15(+1.25%)
Mar 12, 2010 11.93 11.93 11.91 11.91 536 -0.01(-0.12%)
Mar 11, 2010 11.93 11.93 11.93 11.93 134 -0.01(-0.12%)
Mar 10, 2010 11.49 11.94 11.49 11.94 2,345 +0.25(+2.17%)
Mar 09, 2010 11.90 11.91 11.69 11.69 10,901 -0.06(-0.51%)
Mar 08, 2010 11.64 11.75 11.64 11.75 5,763 +0.11(+0.96%)
Mar 05, 2010 11.64 11.64 11.64 11.64 134 +0.04(+0.32%)
Mar 04, 2010 11.60 11.60 11.60 11.60 268 -0.02(-0.19%)
Mar 03, 2010 11.34 11.75 11.21 11.62 27,214 +0.27(+2.37%)
Mar 02, 2010 11.44 11.44 11.35 11.35 2,871 +0.25(+2.22%)
Mar 01, 2010 11.19 11.19 11.11 11.11 804 -0.01(-0.07%)
Feb 26, 2010 11.18 11.18 11.11 11.12 1,608 -0.03(-0.27%)
Feb 25, 2010 11.18 11.18 11.14 11.15 4,155 -0.04(-0.40%)
Feb 24, 2010 11.19 11.19 11.18 11.19 938 +0.01(+0.13%)
Feb 23, 2010 11.18 11.18 11.18 11.18 670 +0.12(+1.08%)
Feb 22, 2010 10.98 11.41 10.98 11.06 11,125 -0.06(-0.54%)
Feb 19, 2010 10.98 11.12 10.98 11.12 6,892 +0.00(+0.00%)
Feb 18, 2010 11.12 11.12 11.12 11.12 536 +0.15(+1.36%)
Feb 16, 2010 10.97 10.97 10.97 10.97 4,155 +0.11(+1.03%)
Feb 12, 2010 10.71 10.86 10.86 10.86 6,701 +0.19(+1.75%)
Feb 11, 2010 10.71 10.80 10.67 10.67 1,343 -0.03(-0.28%)
Feb 10, 2010 10.70 10.70 10.70 10.70 134 +0.03(+0.28%)
Feb 09, 2010 10.56 10.74 10.50 10.67 3,196 +0.17(+1.63%)
Feb 08, 2010 10.69 10.69 10.50 10.50 3,350 -0.19(-1.81%)
Feb 05, 2010 11.04 11.04 10.50 10.69 6,165 -0.36(-3.24%)
Feb 04, 2010 11.06 11.06 11.04 11.05 938 +0.04(+0.34%)
Feb 03, 2010 11.12 11.19 11.00 11.01 6,070 -0.17(-1.53%)
Feb 02, 2010 11.23 11.23 11.01 11.18 1,892 +0.10(+0.94%)
Feb 01, 2010 11.09 11.19 11.08 11.08 804 +0.07(+0.68%)
Jan 29, 2010 11.38 11.49 11.00 11.00 7,189 -0.19(-1.67%)
Jan 28, 2010 11.19 11.19 11.18 11.19 2,426 +0.00(+0.00%)
Jan 25, 2010 11.19 11.19 11.19 11.19 0 +0.00(+0.00%)
Jan 22, 2010 11.19 11.32 11.19 11.19 2,546 +0.00(+0.00%)
Jan 21, 2010 11.19 11.19 11.19 11.19 898 +0.07(+0.60%)
Jan 20, 2010 11.12 11.12 11.12 11.12 435 -0.07(-0.60%)
Jan 19, 2010 11.12 11.19 11.12 11.19 2,814 +0.07(+0.67%)
Jan 15, 2010 11.05 11.12 11.12 11.12 7,908 -0.01(-0.07%)
Jan 14, 2010 11.19 11.19 11.12 11.12 268 -0.18(-1.58%)
Jan 13, 2010 11.30 11.30 11.30 11.30 134 -0.04(-0.33%)
Jan 12, 2010 11.19 11.37 11.19 11.34 3,215 +0.00(+0.00%)
Jan 11, 2010 11.19 11.34 11.19 11.34 2,345 +0.01(+0.07%)
Jan 08, 2010 11.28 11.33 11.06 11.33 3,619 +0.00(+0.00%)
Jan 05, 2010 11.73 11.33 11.33 11.33 670 +0.07(+0.62%)
Jan 04, 2010 11.50 11.50 11.25 11.26 3,367 -0.30(-2.61%)
Dec 31, 2009 11.26 11.56 11.56 11.56 4,691 +0.31(+2.72%)
Dec 30, 2009 11.15 11.26 11.15 11.26 2,948 +0.14(+1.28%)
Dec 29, 2009 11.19 11.19 11.12 11.12 670 -0.07(-0.67%)
Dec 24, 2009 11.19 11.19 11.19 11.19 0 -0.13(-1.19%)
Dec 21, 2009 11.32 11.32 11.32 11.32 0 -0.07(-0.59%)
Dec 18, 2009 11.34 11.39 11.34 11.39 268 +0.05(+0.46%)
Dec 17, 2009 11.65 11.65 11.27 11.34 12,794 -0.34(-2.88%)
Dec 16, 2009 11.82 11.84 11.65 11.68 7,593 -0.16(-1.32%)
Dec 15, 2009 11.68 12.23 11.68 11.83 15,012 +0.16(+1.41%)
Dec 14, 2009 11.71 11.71 11.65 11.67 2,010 -0.09(-0.76%)
Dec 11, 2009 11.44 12.74 11.44 11.76 18,730 +0.16(+1.42%)
Dec 10, 2009 11.00 11.59 11.00 11.59 6,031 +0.59(+5.36%)
Dec 09, 2009 10.67 11.60 10.67 11.00 11,728 +0.34(+3.15%)
Dec 08, 2009 10.63 10.67 10.63 10.67 3,350 +0.11(+1.06%)
Dec 07, 2009 10.41 10.97 10.41 10.56 3,304 +0.15(+1.43%)
Dec 04, 2009 10.83 10.83 10.41 10.41 3,619 -0.44(-4.09%)
Dec 03, 2009 10.63 11.19 10.63 10.85 16,482 -0.41(-3.61%)
Dec 02, 2009 11.26 11.26 11.26 11.26 194 +0.73(+6.90%)
Dec 01, 2009 10.37 10.56 10.37 10.53 1,085 +0.16(+1.56%)
Nov 30, 2009 10.30 10.37 10.24 10.37 3,974 +0.00(+0.00%)
Nov 27, 2009 10.37 10.37 10.37 10.37 134 +0.00(+0.00%)
Nov 25, 2009 10.37 10.37 10.37 10.37 536 +0.06(+0.58%)
Nov 24, 2009 10.59 10.59 10.31 10.31 9,315 -0.19(-1.85%)
Nov 23, 2009 10.61 10.61 10.41 10.50 5,495 -0.01(-0.14%)
Nov 20, 2009 10.53 10.61 10.45 10.52 14,074 -0.11(-1.05%)
Nov 19, 2009 10.68 10.71 10.55 10.63 41,638 -0.07(-0.70%)
Nov 18, 2009 10.71 10.71 10.71 10.71 536 +0.04(+0.35%)
Nov 17, 2009 10.48 10.67 10.48 10.67 402 +0.07(+0.70%)
Nov 16, 2009 10.51 10.92 10.51 10.59 4,557 +0.19(+1.79%)
Nov 13, 2009 10.24 10.41 10.18 10.41 8,479 +0.11(+1.09%)
Nov 11, 2009 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Nov 10, 2009 10.33 10.33 10.22 10.30 2,144 -0.10(-0.93%)
Nov 09, 2009 10.34 10.71 10.23 10.39 3,930 -0.06(-0.57%)
Nov 06, 2009 10.70 10.70 10.35 10.45 9,922 -0.35(-3.25%)
Nov 05, 2009 10.47 10.93 10.47 10.80 4,958 +0.43(+4.17%)
Nov 03, 2009 10.37 10.37 10.37 10.37 0 +0.11(+1.09%)
Nov 02, 2009 10.29 10.29 10.26 10.26 268 +0.02(+0.22%)
Oct 30, 2009 10.24 10.24 10.24 10.24 1,142 -0.01(-0.15%)
Oct 29, 2009 10.22 10.25 10.22 10.25 2,439 +0.08(+0.83%)
Oct 28, 2009 10.17 10.17 10.17 10.17 201 -0.08(-0.83%)
Oct 27, 2009 10.22 10.25 10.15 10.25 4,021 -0.03(-0.29%)
Oct 26, 2009 10.28 10.28 10.22 10.28 1,742 -0.00(-0.00%)
Oct 23, 2009 10.38 10.41 10.28 10.28 5,303 +0.04(+0.36%)
Oct 22, 2009 10.35 10.35 10.24 10.24 703 -0.11(-1.02%)
Oct 21, 2009 10.35 10.35 10.35 10.35 368 -0.11(-1.06%)
Oct 20, 2009 10.46 10.46 10.46 10.46 1,340 -0.01(-0.07%)
Oct 19, 2009 10.24 10.47 10.24 10.47 5,361 -0.04(-0.43%)
Oct 16, 2009 10.50 10.51 10.50 10.51 2,680 +0.02(+0.17%)
Oct 15, 2009 10.36 10.52 10.33 10.49 2,613 +0.16(+1.56%)
Oct 14, 2009 10.33 10.40 9.930 10.33 29,758 +0.00(+0.00%)
Oct 13, 2009 10.33 10.33 10.33 10.33 402 +0.03(+0.29%)
Oct 12, 2009 10.44 10.44 10.30 10.30 1,474 -0.22(-2.06%)
Oct 08, 2009 10.52 10.52 10.52 10.52 0 +0.05(+0.50%)
Oct 06, 2009 10.47 10.47 10.47 10.47 0 +0.06(+0.57%)
Oct 02, 2009 10.41 10.41 10.41 10.41 0 -0.11(-1.06%)
Oct 01, 2009 10.57 10.57 10.52 10.52 1,072 -0.06(-0.59%)
Sep 30, 2009 10.59 10.59 10.58 10.58 5,062 +0.06(+0.61%)
Sep 29, 2009 10.54 10.54 10.52 10.52 1,206 -0.08(-0.72%)
Sep 28, 2009 10.59 10.59 10.59 10.59 1,983 -0.00(-0.00%)
Sep 25, 2009 10.59 10.59 10.59 10.59 1,005 +0.01(+0.06%)
Sep 24, 2009 10.67 10.67 10.56 10.59 6,858 -0.04(-0.41%)
Sep 23, 2009 10.63 10.63 10.63 10.63 670 -0.09(-0.83%)
Sep 22, 2009 10.62 10.72 10.40 10.72 6,567 +0.01(+0.14%)
Sep 21, 2009 10.38 10.86 10.33 10.71 5,629 +0.37(+3.61%)
Sep 17, 2009 10.27 10.33 10.33 10.33 402 -0.05(-0.50%)
Sep 15, 2009 10.38 10.38 10.38 10.38 670 -0.01(-0.08%)
Sep 14, 2009 10.39 10.39 10.39 10.39 532 +0.11(+1.03%)
Sep 11, 2009 10.36 10.42 10.29 10.29 670 -0.10(-0.93%)
Sep 10, 2009 10.40 10.40 10.38 10.38 455 -0.01(-0.12%)
Sep 09, 2009 10.41 10.41 10.40 10.40 1,340 +0.01(+0.05%)
Sep 08, 2009 10.33 10.44 10.21 10.39 3,619 +0.25(+2.50%)
Sep 04, 2009 10.33 10.33 10.14 10.14 402 -0.19(-1.81%)
Sep 03, 2009 10.47 10.47 10.33 10.33 2,333 +0.00(+0.00%)
Sep 02, 2009 10.33 10.44 10.33 10.33 1,930 +0.07(+0.73%)
Sep 01, 2009 10.36 10.36 10.25 10.25 402 -0.09(-0.87%)
Aug 31, 2009 10.25 10.47 10.13 10.34 6,746 +0.22(+2.17%)
Aug 28, 2009 10.11 10.14 10.11 10.12 2,412 -0.08(-0.80%)
Aug 27, 2009 10.20 10.20 10.20 10.20 3,082 -0.01(-0.11%)
Aug 26, 2009 10.11 10.27 10.11 10.21 1,206 -0.10(-1.01%)
Aug 25, 2009 10.07 10.32 10.07 10.32 2,680 -0.05(-0.50%)
Aug 21, 2009 10.13 10.37 10.37 10.37 15,280 +0.25(+2.43%)
Aug 20, 2009 9.937 10.12 9.937 10.12 1,340 +0.22(+2.26%)
Aug 18, 2009 9.900 9.900 9.900 9.900 402 +0.02(+0.23%)
Aug 14, 2009 9.878 9.878 9.878 9.878 0 +0.05(+0.53%)
Aug 13, 2009 10.09 10.09 9.714 9.825 2,948 -0.26(-2.59%)
Aug 12, 2009 10.15 10.15 10.09 10.09 5,322 -0.03(-0.30%)
Aug 05, 2009 9.646 10.12 10.12 10.12 7,238 +0.27(+2.70%)
Aug 04, 2009 10.09 10.09 9.850 9.850 734 +0.00(+0.02%)
Aug 03, 2009 10.20 10.20 9.811 9.848 15,848 -0.43(-4.21%)
Jul 31, 2009 10.28 10.28 10.28 10.28 134 -0.04(-0.43%)
Jul 29, 2009 10.36 10.33 10.33 10.33 536 -0.08(-0.79%)
Jul 28, 2009 10.41 10.41 10.41 10.41 4,289 +0.51(+5.20%)
Jul 27, 2009 10.17 10.17 9.840 9.893 1,474 -0.37(-3.56%)
Jul 23, 2009 10.26 10.26 10.26 10.26 0 +0.37(+3.77%)
Jul 22, 2009 9.863 9.885 9.863 9.885 281 +0.10(+1.07%)
Jul 21, 2009 9.781 9.781 9.781 9.781 556 +0.00(+0.00%)
Jul 20, 2009 9.840 9.960 9.773 9.781 3,478 -0.05(-0.53%)
Jul 16, 2009 9.788 9.833 9.833 9.833 2,412 -0.03(-0.35%)
Jul 15, 2009 9.868 9.868 9.868 9.868 402 -0.00(-0.03%)
Jul 14, 2009 10.07 10.07 9.855 9.870 3,243 -0.26(-2.58%)
Jul 13, 2009 9.781 10.30 9.781 10.13 6,031 +0.35(+3.58%)
Jul 09, 2009 9.773 9.781 9.773 9.781 402 +0.07(+0.77%)
Jul 08, 2009 9.564 9.706 9.564 9.706 3,190 +0.18(+1.88%)
Jul 07, 2009 9.534 9.534 9.527 9.527 670 -0.04(-0.47%)
Jul 06, 2009 9.566 9.572 9.566 9.572 353 +0.00(+0.00%)
Jul 02, 2009 10.35 10.35 9.572 9.572 474 +0.02(+0.23%)
Jul 01, 2009 9.617 9.617 9.549 9.549 670 -0.09(-0.93%)
Jun 30, 2009 9.646 9.646 9.639 9.639 536 +0.00(+0.00%)
Jun 29, 2009 9.639 9.639 9.639 9.639 1,072 -0.14(-1.45%)
Jun 25, 2009 9.781 9.781 9.781 9.781 0 -0.10(-0.98%)
Jun 23, 2009 9.878 9.878 9.878 9.878 0 -0.37(-3.57%)
Jun 22, 2009 10.25 10.52 9.863 10.24 11,929 +0.11(+1.10%)
Jun 19, 2009 10.13 10.13 10.13 10.13 134 -0.01(-0.15%)
Jun 18, 2009 9.997 10.15 9.997 10.15 1,943 -0.07(-0.73%)
Jun 16, 2009 10.22 10.22 10.22 10.22 0 -0.04(-0.36%)
Jun 15, 2009 9.885 10.26 9.400 10.26 6,836 +0.56(+5.77%)
Jun 12, 2009 9.609 9.699 9.609 9.699 402 +0.19(+1.96%)
Jun 10, 2009 9.512 9.512 9.512 9.512 0 +0.00(+0.00%)
Jun 09, 2009 9.549 9.549 9.512 9.512 938 -0.19(-1.92%)
Jun 08, 2009 9.400 9.699 9.400 9.699 3,485 +0.19(+1.96%)
Jun 05, 2009 9.199 10.24 9.199 9.512 12,599 +0.31(+3.41%)
Jun 03, 2009 9.281 9.199 9.199 9.199 13,403 -0.24(-2.53%)
Jun 02, 2009 10.21 10.21 9.311 9.437 4,474 -0.33(-3.36%)
Jun 01, 2009 9.624 9.766 9.587 9.766 938 +0.14(+1.47%)
May 29, 2009 9.885 9.885 9.624 9.624 9,180 -0.26(-2.64%)
May 28, 2009 9.893 9.893 9.885 9.885 2,326 +0.00(+0.00%)
May 27, 2009 9.885 9.885 9.885 9.885 1,304 +0.00(+0.00%)
May 22, 2009 9.893 9.885 9.885 9.885 938 -0.19(-1.85%)
May 21, 2009 10.26 10.26 10.07 10.07 1,742 -0.07(-0.74%)
May 19, 2009 10.15 10.15 10.15 10.15 1,340 +0.25(+2.55%)
May 18, 2009 9.885 9.894 9.885 9.894 268 +0.05(+0.47%)
May 15, 2009 9.848 9.848 9.848 9.848 1,481 +0.00(+0.00%)
May 14, 2009 9.848 9.848 9.848 9.848 1,296 -0.08(-0.83%)
May 12, 2009 9.930 9.930 9.930 9.930 0 -0.10(-0.97%)
May 11, 2009 9.624 10.03 9.624 10.03 4,691 +0.33(+3.39%)
May 08, 2009 9.788 9.788 9.699 9.699 670 -0.11(-1.14%)
May 07, 2009 9.885 9.885 9.811 9.811 9,382 -0.10(-1.02%)
May 06, 2009 9.885 9.911 9.885 9.911 402 -0.06(-0.56%)
May 05, 2009 9.967 9.967 9.967 9.967 479 -0.14(-1.40%)
May 04, 2009 10.11 10.11 10.11 10.11 583 -0.07(-0.73%)
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.