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 )

10.97 +0.12 (+1.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 30, 2003 8.405 8.435 8.405 8.435 1,599 -0.06(-0.65%)
May 29, 2003 8.475 8.490 8.475 8.490 4,599 +0.04(+0.47%)
May 28, 2003 8.490 8.490 8.400 8.450 4,399 -0.04(-0.47%)
May 23, 2003 8.465 8.490 8.465 8.490 2,799 +0.03(+0.30%)
May 22, 2003 8.465 8.465 8.465 8.465 2,199 +0.04(+0.47%)
May 21, 2003 8.385 8.425 8.385 8.425 2,999 +0.05(+0.60%)
May 20, 2003 8.280 8.375 8.280 8.375 7,199 +0.04(+0.54%)
May 19, 2003 8.330 8.330 8.330 8.330 0 +0.00(+0.00%)
May 16, 2003 8.325 8.330 8.325 8.330 4,199 +0.05(+0.60%)
May 15, 2003 8.280 8.280 8.280 8.280 0 +0.00(+0.00%)
May 14, 2003 8.285 8.285 8.280 8.280 7,199 -0.02(-0.24%)
May 13, 2003 8.255 8.300 8.255 8.300 4,399 -0.01(-0.12%)
May 12, 2003 8.310 8.310 8.310 8.310 1,199 +0.04(+0.42%)
May 09, 2003 8.300 8.300 8.275 8.275 1,399 +0.00(+0.06%)
May 08, 2003 8.270 8.270 8.270 8.270 0 +0.00(+0.00%)
May 07, 2003 8.260 8.310 8.255 8.270 9,599 -0.00(-0.06%)
May 06, 2003 8.290 8.290 8.275 8.275 599 +0.02(+0.24%)
May 05, 2003 8.260 8.260 8.255 8.255 399 -0.03(-0.36%)
May 02, 2003 8.265 8.285 8.250 8.285 7,199 +0.05(+0.55%)
May 01, 2003 8.270 8.270 8.240 8.240 2,999 -0.02(-0.24%)
Apr 30, 2003 8.235 8.260 8.235 8.260 10,599 +0.03(+0.30%)
Apr 29, 2003 8.225 8.235 8.225 8.235 4,799 +0.04(+0.43%)
Apr 28, 2003 8.235 8.235 8.180 8.200 3,999 -0.03(-0.30%)
Apr 25, 2003 8.225 8.225 8.185 8.225 3,399 +0.04(+0.49%)
Apr 24, 2003 8.185 8.185 8.185 8.185 0 +0.00(+0.00%)
Apr 23, 2003 8.185 8.185 8.185 8.185 0 +0.00(+0.00%)
Apr 22, 2003 8.225 8.225 8.185 8.185 3,999 -0.06(-0.79%)
Apr 21, 2003 8.245 8.250 8.200 8.250 3,999 +0.06(+0.73%)
Apr 17, 2003 8.190 8.190 8.190 8.190 999 -0.01(-0.12%)
Apr 16, 2003 8.265 8.265 8.200 8.200 8,799 -0.05(-0.61%)
Apr 15, 2003 8.275 8.275 8.250 8.250 1,399 +0.02(+0.18%)
Apr 14, 2003 8.240 8.285 8.235 8.235 7,399 -0.06(-0.72%)
Apr 11, 2003 8.295 8.295 8.295 8.295 0 +0.00(+0.00%)
Apr 10, 2003 8.295 8.295 8.295 8.295 1,199 +0.04(+0.42%)
Apr 09, 2003 8.275 8.275 8.260 8.260 2,199 -0.07(-0.78%)
Apr 08, 2003 8.265 8.325 8.265 8.325 2,399 +0.03(+0.30%)
Apr 07, 2003 8.300 8.300 8.300 8.300 1,199 -0.02(-0.24%)
Apr 04, 2003 8.325 8.325 8.320 8.320 1,599 +0.00(+0.00%)
Apr 03, 2003 8.320 8.320 8.320 8.320 0 +0.00(+0.00%)
Apr 02, 2003 8.300 8.320 8.280 8.320 10,399 -0.01(-0.06%)
Apr 01, 2003 8.325 8.325 8.325 8.325 0 +0.00(+0.00%)
Mar 31, 2003 8.325 8.325 8.300 8.325 5,599 +0.02(+0.24%)
Mar 28, 2003 8.310 8.310 8.305 8.305 4,799 +0.01(+0.12%)
Mar 27, 2003 8.295 8.295 8.295 8.295 3,199 -0.06(-0.66%)
Mar 26, 2003 8.345 8.350 8.345 8.350 999 +0.05(+0.60%)
Mar 25, 2003 8.300 8.300 8.300 8.300 1,999 +0.00(+0.00%)
Mar 24, 2003 8.350 8.350 8.300 8.300 2,399 -0.02(-0.18%)
Mar 21, 2003 8.315 8.315 8.315 8.315 999 +0.00(+0.00%)
Mar 20, 2003 8.400 8.400 8.315 8.315 7,599 -0.13(-1.60%)
Mar 19, 2003 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Mar 18, 2003 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Mar 17, 2003 8.450 8.450 8.450 8.450 399 +0.03(+0.36%)
Mar 14, 2003 8.420 8.420 8.420 8.420 0 +0.00(+0.00%)
Mar 13, 2003 8.425 8.425 8.420 8.420 5,999 -0.07(-0.77%)
Mar 12, 2003 8.400 8.485 8.400 8.485 7,999 +0.00(+0.00%)
Mar 11, 2003 8.485 8.485 8.485 8.485 0 +0.00(+0.00%)
Mar 10, 2003 8.485 8.485 8.485 8.485 199 -0.04(-0.47%)
Mar 07, 2003 8.525 8.525 8.525 8.525 0 +0.00(+0.00%)
Mar 06, 2003 8.525 8.525 8.525 8.525 0 +0.00(+0.00%)
Mar 05, 2003 8.385 8.525 8.385 8.525 11,999 +0.15(+1.79%)
Mar 04, 2003 8.425 8.425 8.325 8.375 6,799 +0.00(+0.00%)
Mar 03, 2003 8.475 8.475 8.375 8.375 2,999 -0.05(-0.59%)
Feb 28, 2003 8.400 8.425 8.360 8.425 3,399 +0.07(+0.90%)
Feb 27, 2003 8.300 8.350 8.300 8.350 2,399 +0.05(+0.60%)
Feb 26, 2003 8.400 8.400 8.260 8.300 8,399 -0.10(-1.19%)
Feb 25, 2003 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Feb 24, 2003 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Feb 21, 2003 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Feb 20, 2003 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Feb 19, 2003 8.475 8.475 8.400 8.400 2,799 -0.08(-0.89%)
Feb 18, 2003 8.475 8.475 8.475 8.475 1,999 +0.03(+0.30%)
Feb 14, 2003 8.430 8.450 8.430 8.450 1,399 +0.02(+0.24%)
Feb 13, 2003 8.430 8.430 8.430 8.430 0 +0.00(+0.00%)
Feb 12, 2003 8.475 8.475 8.430 8.430 3,999 +0.02(+0.24%)
Feb 11, 2003 8.350 8.450 8.350 8.410 15,199 +0.06(+0.78%)
Feb 10, 2003 8.345 8.345 8.345 8.345 1,599 -0.01(-0.06%)
Feb 07, 2003 8.350 8.350 8.350 8.350 1,199 +0.05(+0.60%)
Feb 06, 2003 8.345 8.345 8.300 8.300 5,199 -0.05(-0.60%)
Feb 05, 2003 8.350 8.350 8.350 8.350 1,599 +0.05(+0.60%)
Feb 04, 2003 8.300 8.300 8.300 8.300 199 +0.04(+0.48%)
Feb 03, 2003 8.260 8.260 8.260 8.260 1,399 -0.04(-0.48%)
Jan 31, 2003 8.275 8.300 8.275 8.300 3,199 +0.08(+0.91%)
Jan 30, 2003 8.225 8.225 8.225 8.225 399 +0.03(+0.30%)
Jan 29, 2003 8.205 8.205 8.200 8.200 999 -0.01(-0.12%)
Jan 28, 2003 8.210 8.210 8.210 8.210 399 -0.04(-0.48%)
Jan 27, 2003 8.250 8.250 8.250 8.250 799 +0.00(+0.00%)
Jan 23, 2003 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Jan 22, 2003 8.175 8.250 8.125 8.250 5,999 +0.00(+0.00%)
Jan 21, 2003 8.250 8.250 8.250 8.250 399 +0.02(+0.18%)
Jan 17, 2003 8.235 8.235 8.235 8.235 0 +0.00(+0.00%)
Jan 16, 2003 8.240 8.240 8.235 8.235 799 -0.02(-0.18%)
Jan 15, 2003 8.155 8.255 8.150 8.250 6,599 +0.15(+1.85%)
Jan 14, 2003 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Jan 13, 2003 8.250 8.275 8.100 8.100 7,399 -0.04(-0.43%)
Jan 10, 2003 8.135 8.135 8.135 8.135 3,399 -0.04(-0.49%)
Jan 09, 2003 8.300 8.300 8.175 8.175 3,999 -0.07(-0.91%)
Jan 08, 2003 8.250 8.250 8.250 8.250 999 +0.05(+0.61%)
Jan 07, 2003 8.120 8.200 8.120 8.200 5,999 +0.10(+1.23%)
Jan 02, 2003 8.150 8.150 8.100 8.100 5,799 -0.12(-1.52%)
Dec 31, 2002 8.275 8.275 8.225 8.225 1,399 +0.00(+0.00%)
Dec 30, 2002 8.225 8.225 8.225 8.225 2,399 -0.03(-0.30%)
Dec 27, 2002 8.250 8.250 8.250 8.250 2,399 -0.06(-0.66%)
Dec 26, 2002 8.350 8.350 8.305 8.305 4,999 +0.00(+0.06%)
Dec 24, 2002 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Dec 23, 2002 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Dec 20, 2002 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Dec 19, 2002 8.200 8.400 8.200 8.300 14,799 +0.15(+1.84%)
Dec 18, 2002 8.150 8.150 8.150 8.150 3,999 +0.03(+0.31%)
Dec 17, 2002 8.125 8.125 8.125 8.125 0 +0.00(+0.00%)
Dec 16, 2002 8.125 8.125 8.125 8.125 0 +0.00(+0.00%)
Dec 13, 2002 8.075 8.125 8.025 8.125 7,199 +0.00(+0.00%)
Dec 12, 2002 8.100 8.125 8.100 8.125 6,599 +0.01(+0.12%)
Dec 11, 2002 7.875 8.115 7.875 8.115 48,397 +0.27(+3.38%)
Dec 10, 2002 7.785 7.855 7.775 7.850 15,799 +0.00(+0.00%)
Dec 09, 2002 7.850 7.850 7.780 7.850 2,999 +0.00(+0.00%)
Dec 06, 2002 7.850 7.850 7.800 7.850 4,599 +0.00(+0.00%)
Dec 05, 2002 7.850 7.850 7.850 7.850 3,999 -0.05(-0.63%)
Dec 04, 2002 7.925 7.925 7.875 7.900 2,999 -0.10(-1.25%)
Dec 03, 2002 7.950 8.000 7.950 8.000 2,799 +0.10(+1.27%)
Dec 02, 2002 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Nov 27, 2002 7.900 7.900 7.900 7.900 1,599 -0.05(-0.63%)
Nov 26, 2002 7.950 7.950 7.950 7.950 599 +0.08(+0.95%)
Nov 25, 2002 7.805 7.950 7.805 7.875 6,199 -0.01(-0.19%)
Nov 22, 2002 7.890 7.890 7.890 7.890 2,399 -0.00(-0.06%)
Nov 21, 2002 7.895 7.895 7.895 7.895 0 +0.00(+0.00%)
Nov 20, 2002 7.895 7.895 7.895 7.895 0 +0.00(+0.00%)
Nov 19, 2002 7.895 7.895 7.895 7.895 0 +0.00(+0.00%)
Nov 18, 2002 7.895 7.895 7.895 7.895 1,999 +0.00(+0.00%)
Nov 15, 2002 7.895 7.895 7.895 7.895 0 +0.00(+0.00%)
Nov 14, 2002 7.895 7.895 7.895 7.895 1,399 +0.04(+0.45%)
Nov 13, 2002 7.895 7.895 7.860 7.860 8,399 -0.04(-0.51%)
Nov 12, 2002 8.050 8.050 7.900 7.900 13,599 -0.17(-2.11%)
Nov 11, 2002 8.070 8.070 8.070 8.070 0 +0.00(+0.00%)
Nov 08, 2002 8.070 8.070 8.070 8.070 799 -0.05(-0.68%)
Nov 07, 2002 8.130 8.130 8.125 8.125 399 -0.03(-0.31%)
Nov 06, 2002 8.150 8.150 8.150 8.150 799 +0.03(+0.31%)
Nov 05, 2002 7.995 8.125 7.995 8.125 6,799 +0.20(+2.52%)
Nov 04, 2002 7.875 7.925 7.875 7.925 4,599 +0.09(+1.15%)
Nov 01, 2002 7.835 7.835 7.835 7.835 0 +0.00(+0.00%)
Oct 31, 2002 7.835 7.835 7.835 7.835 0 +0.00(+0.00%)
Oct 30, 2002 7.835 7.835 7.835 7.835 0 +0.00(+0.00%)
Oct 29, 2002 7.835 7.835 7.835 7.835 1,999 +0.07(+0.84%)
Oct 28, 2002 7.770 7.770 7.770 7.770 999 +0.00(+0.06%)
Oct 25, 2002 7.805 7.805 7.765 7.765 1,359,936 -0.04(-0.51%)
Oct 24, 2002 7.875 7.950 7.805 7.805 11,399 -0.07(-0.89%)
Oct 23, 2002 7.875 7.875 7.875 7.875 399 +0.08(+0.96%)
Oct 22, 2002 7.800 7.800 7.800 7.800 2,999 -0.05(-0.64%)
Oct 21, 2002 7.950 7.950 7.850 7.850 16,999 -0.18(-2.18%)
Oct 18, 2002 8.005 8.025 8.005 8.025 6,199 +0.00(+0.00%)
Oct 17, 2002 8.245 8.245 8.025 8.025 12,199 -0.28(-3.31%)
Oct 16, 2002 8.325 8.325 8.300 8.300 1,399 -0.07(-0.90%)
Oct 15, 2002 8.475 8.625 8.375 8.375 23,398 -0.20(-2.33%)
Oct 14, 2002 8.575 8.575 8.575 8.575 3,199 -0.03(-0.29%)
Oct 11, 2002 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Oct 10, 2002 8.600 8.600 8.600 8.600 5,999 -0.15(-1.71%)
Oct 09, 2002 8.750 8.750 8.750 8.750 999 +0.00(+0.00%)
Oct 08, 2002 8.800 8.800 8.610 8.750 28,198 +0.08(+0.86%)
Oct 07, 2002 8.725 8.725 8.675 8.675 1,799 +0.06(+0.75%)
Oct 04, 2002 8.610 8.610 8.610 8.610 799 +0.02(+0.23%)
Oct 03, 2002 8.625 8.625 8.505 8.590 23,798 +0.04(+0.47%)
Oct 02, 2002 8.600 8.600 8.535 8.550 21,798 -0.02(-0.23%)
Oct 01, 2002 8.535 8.570 8.535 8.570 3,999 +0.04(+0.53%)
Sep 30, 2002 8.400 8.525 8.400 8.525 5,199 +0.20(+2.40%)
Sep 27, 2002 8.325 8.325 8.325 8.325 0 +0.00(+0.00%)
Sep 26, 2002 8.325 8.325 8.325 8.325 799 +0.02(+0.24%)
Sep 25, 2002 8.305 8.305 8.305 8.305 199 +0.00(+0.06%)
Sep 24, 2002 8.300 8.300 8.300 8.300 3,199 +0.00(+0.00%)
Sep 23, 2002 8.330 8.330 8.300 8.300 9,999 -0.04(-0.42%)
Sep 20, 2002 8.355 8.355 8.335 8.335 2,999 -0.03(-0.30%)
Sep 19, 2002 8.425 8.425 8.360 8.360 4,799 +0.00(+0.00%)
Sep 18, 2002 8.400 8.400 8.360 8.360 3,199 +0.00(+0.00%)
Sep 17, 2002 8.360 8.360 8.360 8.360 399 -0.06(-0.77%)
Sep 16, 2002 8.380 8.425 8.350 8.425 1,219,943 +0.04(+0.48%)
Sep 13, 2002 8.385 8.385 8.385 8.385 0 +0.00(+0.00%)
Sep 12, 2002 8.425 8.475 8.385 8.385 3,399 +0.03(+0.42%)
Sep 11, 2002 8.400 8.400 8.335 8.350 6,199 +0.02(+0.24%)
Sep 10, 2002 8.330 8.330 8.330 8.330 0 +0.00(+0.00%)
Sep 09, 2002 8.330 8.330 8.330 8.330 399 -0.02(-0.18%)
Sep 06, 2002 8.345 8.345 8.345 8.345 1,999 +0.01(+0.12%)
Sep 05, 2002 8.400 8.400 8.335 8.335 1,199 +0.00(+0.00%)
Sep 04, 2002 8.375 8.375 8.335 8.335 2,199 +0.01(+0.12%)
Sep 03, 2002 8.325 8.325 8.325 8.325 999 +0.01(+0.12%)
Aug 30, 2002 8.315 8.315 8.315 8.315 1,799 +0.00(+0.00%)
Aug 29, 2002 8.315 8.315 8.315 8.315 999 -0.00(-0.06%)
Aug 28, 2002 8.320 8.320 8.320 8.320 1,399 +0.00(+0.00%)
Aug 27, 2002 8.330 8.330 8.320 8.320 1,799 -0.03(-0.30%)
Aug 26, 2002 8.345 8.345 8.345 8.345 599 +0.02(+0.18%)
Aug 23, 2002 8.330 8.330 8.330 8.330 1,199 -0.02(-0.24%)
Aug 22, 2002 8.330 8.350 8.330 8.350 3,799 +0.00(+0.00%)
Aug 21, 2002 8.325 8.400 8.325 8.350 8,999 -0.02(-0.30%)
Aug 20, 2002 8.375 8.375 8.375 8.375 799 +0.00(+0.00%)
Aug 16, 2002 8.375 8.375 8.375 8.375 0 +0.00(+0.00%)
Aug 15, 2002 8.355 8.375 8.315 8.375 7,399 +0.02(+0.24%)
Aug 14, 2002 8.325 8.400 8.325 8.355 4,399 +0.05(+0.60%)
Aug 13, 2002 8.350 8.350 8.305 8.305 2,599 -0.01(-0.12%)
Aug 12, 2002 8.370 8.375 8.315 8.315 4,999 +0.06(+0.73%)
Aug 07, 2002 8.255 8.255 8.255 8.255 399 +0.00(+0.00%)
Aug 06, 2002 8.255 8.255 8.255 8.255 0 +0.00(+0.00%)
Aug 05, 2002 8.250 8.325 8.250 8.255 9,399 -0.09(-1.02%)
Aug 02, 2002 8.310 8.340 8.310 8.340 4,399 +0.08(+0.97%)
Aug 01, 2002 8.260 8.260 8.260 8.260 239,988 -0.01(-0.18%)
Jul 31, 2002 8.260 8.300 8.260 8.275 3,799 +0.02(+0.24%)
Jul 30, 2002 8.200 8.325 8.200 8.255 14,199 +0.06(+0.73%)
Jul 29, 2002 8.225 8.225 8.195 8.195 2,799 -0.05(-0.67%)
Jul 26, 2002 8.370 8.370 8.250 8.250 3,599 -0.05(-0.60%)
Jul 25, 2002 8.280 8.375 8.280 8.300 7,599 -0.03(-0.30%)
Jul 24, 2002 8.200 8.325 8.160 8.325 4,799 +0.13(+1.52%)
Jul 23, 2002 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Jul 22, 2002 8.205 8.205 8.200 8.200 999 -0.01(-0.06%)
Jul 19, 2002 8.200 8.205 8.200 8.205 2,199 +0.03(+0.37%)
Jul 17, 2002 8.175 8.175 8.175 8.175 0 -0.05(-0.61%)
Jul 12, 2002 8.225 8.300 8.205 8.225 3,599 +0.00(+0.00%)
Jul 11, 2002 8.225 8.225 8.225 8.225 599 -0.05(-0.60%)
Jul 10, 2002 8.275 8.275 8.260 8.275 4,999 +0.03(+0.30%)
Jul 09, 2002 8.325 8.325 8.250 8.250 1,399 +0.00(+0.00%)
Jul 08, 2002 8.275 8.325 8.250 8.250 8,399 +0.03(+0.36%)
Jul 05, 2002 8.220 8.220 8.220 8.220 399 -0.00(-0.06%)
Jul 04, 2002 8.225 8.225 8.225 8.225 0 +0.00(+0.00%)
Jul 03, 2002 8.225 8.225 8.225 8.225 0 +0.00(+0.00%)
Jul 02, 2002 8.245 8.250 8.225 8.225 3,599 +0.00(+0.00%)
Jul 01, 2002 8.250 8.250 8.220 8.225 28,598 +0.03(+0.30%)
Jun 28, 2002 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Jun 27, 2002 8.230 8.240 8.200 8.200 8,599 +0.00(+0.00%)
Jun 26, 2002 8.200 8.200 8.200 8.200 1,199 +0.06(+0.74%)
Jun 25, 2002 8.150 8.250 8.140 8.140 12,999 +0.14(+1.75%)
Jun 21, 2002 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 20, 2002 8.000 8.005 7.950 8.000 5,799 +0.00(+0.00%)
Jun 19, 2002 7.975 8.000 7.975 8.000 1,599 +0.15(+1.91%)
Jun 18, 2002 7.850 7.850 7.850 7.850 599 -0.03(-0.32%)
Jun 17, 2002 7.875 7.875 7.875 7.875 0 +0.00(+0.00%)
Jun 14, 2002 7.875 7.875 7.875 7.875 1,199 +0.00(+0.00%)
Jun 12, 2002 7.850 7.875 7.850 7.875 3,999 +0.08(+0.96%)
Jun 11, 2002 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Jun 10, 2002 7.800 7.800 7.800 7.800 1,199 +0.05(+0.65%)
Jun 07, 2002 7.750 7.750 7.750 7.750 1,399 +0.02(+0.26%)
Jun 06, 2002 7.730 7.730 7.730 7.730 0 +0.00(+0.00%)
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.