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 )

10.05 +0.10 (+0.99%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jun 3, 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 (%)
Jun 30, 2009 9.646 9.646 9.638 9.638 536 +0.00(+0.00%)
Jun 29, 2009 9.638 9.638 9.638 9.638 1,072 -0.14(-1.45%)
Jun 25, 2009 9.780 9.780 9.780 9.780 0 -0.10(-0.98%)
Jun 23, 2009 9.877 9.877 9.877 9.877 0 -0.37(-3.57%)
Jun 22, 2009 10.25 10.52 9.862 10.24 11,930 +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 9.698 9.609 9.698 402 +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 9.698 9.400 9.698 3,485 +0.19(+1.96%)
Jun 05, 2009 9.198 10.24 9.198 9.512 12,600 +0.31(+3.41%)
Jun 03, 2009 9.280 9.198 9.198 9.198 13,404 -0.24(-2.53%)
Jun 02, 2009 10.21 10.21 9.310 9.437 4,474 -0.33(-3.36%)
Jun 01, 2009 9.623 9.765 9.586 9.765 938 +0.14(+1.47%)
May 29, 2009 9.885 9.885 9.623 9.623 9,180 -0.26(-2.64%)
May 28, 2009 9.892 9.892 9.885 9.885 2,327 +0.00(+0.00%)
May 27, 2009 9.885 9.885 9.885 9.885 1,304 +0.00(+0.00%)
May 22, 2009 9.892 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 9.893 9.885 9.893 268 +0.05(+0.47%)
May 15, 2009 9.847 9.847 9.847 9.847 1,481 +0.00(+0.00%)
May 14, 2009 9.847 9.847 9.847 9.847 1,296 -0.08(-0.83%)
May 12, 2009 9.929 9.929 9.929 9.929 0 -0.10(-0.97%)
May 11, 2009 9.623 10.03 9.623 10.03 4,691 +0.33(+3.38%)
May 08, 2009 9.788 9.788 9.698 9.698 670 -0.11(-1.14%)
May 07, 2009 9.885 9.885 9.810 9.810 9,383 -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%)
May 01, 2009 10.18 10.18 10.18 10.18 268 +0.07(+0.74%)
Apr 30, 2009 10.15 10.15 10.11 10.11 3,083 -0.22(-2.17%)
Apr 29, 2009 10.09 10.34 10.09 10.33 3,485 +0.48(+4.92%)
Apr 28, 2009 10.42 10.42 9.847 9.847 2,827 -0.21(-2.08%)
Apr 27, 2009 9.967 10.06 9.967 10.06 1,474 +0.14(+1.43%)
Apr 22, 2009 9.915 9.915 9.915 9.915 0 +0.00(+0.00%)
Apr 21, 2009 9.907 9.914 9.907 9.914 268 +0.00(+0.00%)
Apr 20, 2009 9.959 9.959 9.907 9.914 1,340 -0.04(-0.45%)
Apr 17, 2009 9.914 10.29 9.914 9.959 2,319 +0.23(+2.38%)
Apr 16, 2009 9.579 9.728 9.489 9.728 2,680 -0.01(-0.08%)
Apr 14, 2009 9.855 9.735 9.735 9.735 6,568 +0.43(+4.57%)
Apr 13, 2009 9.333 9.333 9.310 9.310 823 -0.13(-1.42%)
Apr 08, 2009 9.444 9.444 9.444 9.444 0 +0.19(+2.01%)
Apr 07, 2009 9.131 9.258 9.131 9.258 2,949 +0.13(+1.47%)
Apr 06, 2009 9.079 9.124 9.079 9.124 402 +0.03(+0.33%)
Apr 03, 2009 9.094 9.094 9.094 9.094 163 -0.00(-0.02%)
Apr 02, 2009 9.131 9.131 8.885 9.095 8,569 +0.14(+1.60%)
Mar 26, 2009 9.139 9.139 8.952 8.952 6,434 -0.37(-4.00%)
Mar 25, 2009 9.325 9.325 9.325 9.325 6,166 -0.17(-1.81%)
Mar 24, 2009 10.24 10.24 9.497 9.497 1,113 -0.01(-0.08%)
Mar 23, 2009 9.623 9.623 9.504 9.504 5,093 -0.12(-1.24%)
Mar 20, 2009 9.623 9.623 9.623 9.623 1,431 +0.00(+0.00%)
Mar 18, 2009 9.623 9.623 9.623 9.623 0 -0.28(-2.86%)
Mar 17, 2009 9.914 9.914 9.907 9.907 938 -0.10(-0.97%)
Mar 16, 2009 9.967 10.00 9.967 10.00 1,340 +0.07(+0.75%)
Mar 13, 2009 9.847 9.929 9.929 9.929 0 +0.00(+0.00%)
Mar 12, 2009 9.907 9.929 9.907 9.929 2,278 +0.10(+1.06%)
Mar 11, 2009 9.825 9.825 9.825 9.825 402 +0.13(+1.31%)
Mar 10, 2009 9.698 10.07 9.623 9.698 5,534 +0.00(+0.00%)
Mar 09, 2009 9.885 9.997 9.698 9.698 3,016 -0.10(-1.07%)
Mar 06, 2009 9.847 9.997 9.680 9.803 0 -0.04(-0.45%)
Mar 05, 2009 10.03 10.03 9.847 9.847 670 +0.00(+0.00%)
Mar 04, 2009 9.735 10.00 9.735 9.847 1,876 +0.81(+9.00%)
Mar 02, 2009 9.027 9.034 9.027 9.034 1,742 -0.18(-1.94%)
Feb 27, 2009 9.258 9.258 9.213 9.213 0 +0.14(+1.56%)
Feb 26, 2009 9.071 9.071 9.071 9.071 0 +0.00(+0.00%)
Feb 25, 2009 9.989 9.989 9.071 9.071 7,376 -0.18(-1.94%)
Feb 24, 2009 9.027 9.251 9.027 9.251 4,691 +0.31(+3.51%)
Feb 23, 2009 8.952 8.952 8.937 8.937 1,398 +0.02(+0.25%)
Feb 20, 2009 8.907 9.974 8.892 8.915 0 -0.13(-1.40%)
Feb 19, 2009 9.027 9.042 8.960 9.042 402 +0.08(+0.92%)
Feb 18, 2009 9.027 9.027 8.960 8.960 670 -0.22(-2.36%)
Feb 17, 2009 9.400 9.400 9.176 9.176 1,742 -0.52(-5.38%)
Feb 13, 2009 9.698 9.698 9.698 9.698 0 +0.00(+0.00%)
Feb 12, 2009 9.683 9.698 9.586 9.698 3,619 +0.11(+1.17%)
Feb 11, 2009 9.586 9.586 9.586 9.586 0 +0.00(+0.00%)
Feb 10, 2009 9.735 9.735 9.586 9.586 3,549 -0.30(-3.02%)
Feb 09, 2009 9.885 9.885 9.885 9.885 268 +0.04(+0.38%)
Feb 06, 2009 9.840 9.847 9.735 9.847 0 +0.02(+0.23%)
Feb 05, 2009 9.825 9.825 9.825 9.825 134 -0.02(-0.16%)
Feb 04, 2009 9.437 9.847 9.400 9.841 7,372 +0.25(+2.66%)
Feb 03, 2009 9.847 9.847 9.474 9.586 707 -0.11(-1.15%)
Feb 02, 2009 9.512 9.847 9.512 9.698 3,683 +0.30(+3.17%)
Jan 30, 2009 9.444 9.444 9.400 9.400 0 -0.16(-1.64%)
Jan 29, 2009 9.489 9.556 9.489 9.556 1,742 -0.14(-1.46%)
Jan 28, 2009 9.698 9.698 9.698 9.698 180 +0.34(+3.64%)
Jan 27, 2009 9.512 9.512 9.325 9.358 3,069 -0.17(-1.77%)
Jan 26, 2009 9.549 9.638 9.527 9.527 2,144 +0.09(+0.95%)
Jan 23, 2009 9.415 9.638 9.415 9.437 2,546 +0.13(+1.44%)
Jan 22, 2009 9.303 9.303 9.303 9.303 0 +0.00(+0.00%)
Jan 21, 2009 9.430 9.698 9.303 9.303 1,568 -0.01(-0.16%)
Jan 20, 2009 9.318 9.318 9.318 9.318 402 -0.01(-0.08%)
Jan 16, 2009 9.385 9.385 9.325 9.325 0 -0.17(-1.81%)
Jan 15, 2009 9.385 9.698 9.385 9.497 1,742 +0.22(+2.33%)
Jan 14, 2009 9.392 9.392 9.280 9.280 1,072 -0.04(-0.40%)
Jan 13, 2009 9.094 9.549 9.094 9.318 3,619 +0.29(+3.22%)
Jan 12, 2009 9.139 9.504 8.989 9.027 7,238 +0.04(+0.41%)
Jan 09, 2009 8.952 9.027 8.952 8.989 2,144 +0.11(+1.26%)
Jan 08, 2009 8.877 8.877 8.877 8.877 0 +0.00(+0.00%)
Jan 07, 2009 8.974 8.974 8.877 8.877 2,814 -0.19(-2.06%)
Jan 06, 2009 9.049 9.139 8.974 9.064 4,205 -0.07(-0.82%)
Jan 05, 2009 9.788 9.788 9.064 9.139 1,924 +0.07(+0.82%)
Jan 02, 2009 9.012 9.139 9.012 9.064 0 +0.05(+0.58%)
Jan 01, 2009 8.206 9.019 7.960 9.012 0 +0.00(+0.00%)
Dec 31, 2008 8.206 9.019 7.960 9.012 34,282 +0.90(+11.13%)
Dec 30, 2008 7.863 8.109 7.833 8.109 14,924 +0.28(+3.52%)
Dec 29, 2008 7.833 7.952 7.833 7.833 10,725 -0.07(-0.94%)
Dec 26, 2008 8.698 8.698 7.848 7.908 0 -0.15(-1.85%)
Dec 24, 2008 7.669 8.169 7.669 8.057 8,042 +0.40(+5.16%)
Dec 23, 2008 7.408 7.662 7.408 7.662 7,908 +0.28(+3.74%)
Dec 22, 2008 7.870 8.206 7.385 7.386 20,200 -0.39(-4.99%)
Dec 19, 2008 7.908 7.908 7.773 7.773 536 -0.10(-1.30%)
Dec 18, 2008 7.393 7.908 7.393 7.876 10,276 +0.89(+12.67%)
Dec 17, 2008 7.192 7.460 6.990 6.990 5,361 -0.17(-2.40%)
Dec 16, 2008 7.087 7.162 7.072 7.162 3,619 +0.07(+1.05%)
Dec 15, 2008 7.221 7.221 7.087 7.087 536 -0.13(-1.86%)
Dec 12, 2008 7.468 7.468 7.109 7.221 0 -0.30(-3.97%)
Dec 11, 2008 7.311 7.520 7.311 7.520 12,198 -0.39(-4.91%)
Dec 10, 2008 8.206 8.206 7.833 7.908 5,361 -0.22(-2.75%)
Dec 09, 2008 8.206 8.490 7.908 8.131 11,259 -0.13(-1.55%)
Dec 08, 2008 8.206 8.281 8.206 8.260 6,166 +0.05(+0.65%)
Dec 05, 2008 8.206 8.206 8.206 8.206 0 +0.00(+0.00%)
Dec 04, 2008 8.057 8.430 8.057 8.206 5,629 +0.15(+1.85%)
Dec 03, 2008 8.288 8.296 7.908 8.057 7,774 -0.12(-1.46%)
Dec 02, 2008 9.549 9.549 8.176 8.176 3,568 -0.03(-0.36%)
Dec 01, 2008 8.169 8.318 8.169 8.206 1,786 +0.00(+0.00%)
Nov 28, 2008 8.191 8.206 8.191 8.206 1,340 +0.00(+0.00%)
Nov 26, 2008 8.206 8.206 8.206 8.206 1,340 +0.01(+0.09%)
Nov 25, 2008 8.661 8.661 8.199 8.199 343 +0.18(+2.23%)
Nov 24, 2008 8.020 8.020 8.020 8.020 402 +0.19(+2.38%)
Nov 21, 2008 7.833 7.833 7.833 7.833 536 -0.07(-0.94%)
Nov 20, 2008 8.199 8.199 7.908 7.908 2,144 -0.30(-3.64%)
Nov 19, 2008 8.579 8.579 8.206 8.206 1,474 -0.07(-0.81%)
Nov 18, 2008 8.348 8.348 8.266 8.273 871 -0.11(-1.33%)
Nov 17, 2008 8.408 8.542 8.385 8.385 2,260 -0.27(-3.10%)
Nov 14, 2008 8.654 8.654 8.654 8.654 0 +0.11(+1.31%)
Nov 13, 2008 8.445 8.654 8.445 8.542 6,032 -0.19(-2.14%)
Nov 12, 2008 8.728 8.728 8.728 8.728 0 +0.00(+0.00%)
Nov 11, 2008 8.960 8.967 8.728 8.728 3,887 -0.27(-3.05%)
Nov 10, 2008 9.003 9.003 9.003 9.003 214 -0.19(-2.04%)
Nov 07, 2008 9.191 9.191 9.191 9.191 0 +0.00(+0.00%)
Nov 06, 2008 9.444 9.454 9.191 9.191 10,857 -0.36(-3.75%)
Nov 05, 2008 9.549 9.549 9.549 9.549 4,640 +0.00(+0.00%)
Nov 04, 2008 9.549 9.549 9.430 9.549 4,875 -0.07(-0.78%)
Nov 03, 2008 9.325 9.698 9.325 9.623 4,690 +0.30(+3.20%)
Oct 31, 2008 9.325 9.325 8.549 9.325 10,723 +0.73(+8.51%)
Oct 30, 2008 8.960 8.960 8.594 8.594 8,713 -0.42(-4.64%)
Oct 29, 2008 9.735 9.735 9.012 9.012 1,742 +0.01(+0.08%)
Oct 28, 2008 9.079 9.079 9.004 9.004 402 +0.01(+0.08%)
Oct 27, 2008 8.131 8.997 8.131 8.997 25,066 +0.93(+11.56%)
Oct 24, 2008 8.057 8.206 8.057 8.064 2,680 -0.36(-4.25%)
Oct 23, 2008 8.363 8.422 8.355 8.422 3,351 +0.10(+1.26%)
Oct 22, 2008 8.281 8.318 8.199 8.318 4,557 -0.07(-0.89%)
Oct 21, 2008 8.340 8.393 8.340 8.393 3,083 +0.00(+0.00%)
Oct 20, 2008 8.393 8.497 8.393 8.393 5,764 -0.26(-3.02%)
Oct 17, 2008 8.803 8.892 8.057 8.654 14,879 -0.30(-3.33%)
Oct 15, 2008 8.952 8.952 8.952 8.952 0 +0.00(+0.00%)
Oct 14, 2008 8.952 8.952 8.952 8.952 5,629 +0.00(+0.00%)
Oct 13, 2008 8.467 8.952 8.467 8.952 4,289 +0.48(+5.73%)
Oct 10, 2008 9.347 9.347 8.467 8.467 0 -0.15(-1.73%)
Oct 09, 2008 8.616 8.616 8.616 8.616 0 +0.00(+0.00%)
Oct 08, 2008 8.616 8.616 8.616 8.616 268 +0.00(+0.00%)
Oct 07, 2008 9.251 9.251 8.616 8.616 5,629 -0.52(-5.73%)
Oct 06, 2008 9.325 9.437 9.071 9.140 5,747 -0.12(-1.27%)
Oct 03, 2008 9.258 9.258 9.258 9.258 0 +0.01(+0.08%)
Oct 02, 2008 9.251 9.251 9.251 9.251 134 +0.07(+0.81%)
Oct 01, 2008 9.139 9.176 9.139 9.176 804 +0.04(+0.41%)
Sep 30, 2008 9.139 9.139 9.139 9.139 268 +0.04(+0.41%)
Sep 29, 2008 9.109 9.168 9.101 9.101 5,245 +0.00(+0.00%)
Sep 26, 2008 10.21 10.21 8.952 9.101 0 -0.60(-6.15%)
Sep 25, 2008 10.29 10.29 9.698 9.698 8,379 -0.60(-5.80%)
Sep 24, 2008 10.29 10.29 10.29 10.29 0 +0.00(+0.00%)
Sep 23, 2008 10.29 10.29 10.29 10.29 1,829 +0.00(+0.00%)
Sep 22, 2008 10.29 10.29 10.29 10.29 670 +0.00(+0.00%)
Sep 19, 2008 10.29 10.29 10.29 10.29 0 +0.24(+2.37%)
Sep 18, 2008 10.15 10.15 10.06 10.06 536 -0.20(-1.96%)
Sep 17, 2008 10.15 10.26 10.07 10.26 2,245 +0.07(+0.73%)
Sep 16, 2008 10.15 10.26 10.15 10.18 4,155 +0.14(+1.41%)
Sep 12, 2008 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Sep 11, 2008 10.05 10.05 10.03 10.04 662 -0.07(-0.74%)
Sep 10, 2008 10.37 10.37 10.12 10.12 2,949 -0.18(-1.74%)
Sep 09, 2008 10.29 10.29 10.29 10.29 0 +0.00(+0.00%)
Sep 08, 2008 10.09 10.42 10.09 10.29 10,442 +0.09(+0.88%)
Sep 05, 2008 10.25 10.34 10.21 10.21 0 -0.01(-0.15%)
Sep 04, 2008 10.21 10.41 10.21 10.22 7,908 +0.07(+0.74%)
Sep 03, 2008 10.15 10.25 10.15 10.15 3,619 +0.06(+0.59%)
Sep 02, 2008 10.16 10.16 10.03 10.09 5,093 -0.10(-0.95%)
Aug 29, 2008 10.35 10.35 10.16 10.18 0 -0.25(-2.36%)
Aug 28, 2008 10.43 10.43 10.43 10.43 268 +0.07(+0.72%)
Aug 27, 2008 10.81 10.81 10.22 10.35 3,282 -0.02(-0.14%)
Aug 22, 2008 10.37 10.37 10.37 10.37 0 +0.00(+0.00%)
Aug 21, 2008 10.46 10.48 10.17 10.37 2,278 +0.01(+0.14%)
Aug 20, 2008 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Aug 19, 2008 10.47 10.47 10.35 10.35 1,608 -0.22(-2.12%)
Aug 18, 2008 10.51 10.58 10.50 10.58 670 +0.01(+0.14%)
Aug 15, 2008 10.63 10.63 10.56 10.56 0 -0.16(-1.53%)
Aug 14, 2008 10.52 11.08 10.41 10.73 11,269 -0.01(-0.14%)
Aug 13, 2008 10.74 10.74 10.74 10.74 0 +0.00(+0.00%)
Aug 12, 2008 10.63 10.74 10.63 10.74 670 +0.19(+1.77%)
Aug 11, 2008 10.59 10.59 10.44 10.56 1,407 -0.11(-1.05%)
Aug 08, 2008 10.67 10.67 10.67 10.67 0 +0.00(+0.00%)
Aug 07, 2008 10.37 10.67 10.37 10.67 3,083 +0.37(+3.62%)
Aug 06, 2008 10.11 10.29 10.11 10.29 1,608 +0.13(+1.32%)
Aug 05, 2008 10.27 10.27 10.16 10.16 2,182 -0.06(-0.58%)
Aug 04, 2008 10.30 10.34 10.22 10.22 1,072 +0.07(+0.66%)
Aug 01, 2008 10.15 10.46 10.15 10.15 4,816 +0.04(+0.37%)
Jul 31, 2008 10.12 10.12 10.12 10.12 804 +0.01(+0.07%)
Jul 30, 2008 10.13 10.46 10.11 10.11 9,186 +0.02(+0.22%)
Jul 29, 2008 10.09 10.97 10.09 10.09 20,267 -0.43(-4.05%)
Jul 28, 2008 10.51 10.51 10.51 10.51 0 +0.00(+0.00%)
Jul 25, 2008 10.44 10.74 10.29 10.51 6,166 +0.15(+1.44%)
Jul 24, 2008 10.35 10.60 10.07 10.36 14,879 +0.08(+0.80%)
Jul 23, 2008 10.21 10.28 10.21 10.28 536 +0.21(+2.07%)
Jul 22, 2008 10.07 10.07 10.07 10.07 0 +0.00(+0.00%)
Jul 21, 2008 10.07 10.07 10.07 10.07 1,048 -0.07(-0.66%)
Jul 18, 2008 10.15 10.16 10.07 10.14 5,194 -0.08(-0.80%)
Jul 17, 2008 10.22 10.22 10.22 10.22 0 +0.00(+0.00%)
Jul 16, 2008 10.22 10.22 10.22 10.22 0 +0.00(+0.00%)
Jul 15, 2008 10.22 10.22 10.22 10.22 0 +0.00(+0.00%)
Jul 14, 2008 10.44 10.44 10.22 10.22 3,351 -0.22(-2.14%)
Jul 11, 2008 10.44 10.44 10.44 10.44 134 +0.04(+0.36%)
Jul 10, 2008 10.41 10.41 10.41 10.41 1,340 +0.00(+0.00%)
Jul 09, 2008 10.41 10.41 10.41 10.41 134 -0.04(-0.36%)
Jul 08, 2008 10.44 10.44 10.44 10.44 0 +0.00(+0.00%)
Jul 07, 2008 10.44 10.44 10.44 10.44 0 +0.00(+0.00%)
Jul 04, 2008 10.44 10.44 10.44 10.44 0 +0.00(+0.00%)
Jul 03, 2008 10.44 10.44 10.44 10.44 0 +0.00(+0.00%)
Jul 02, 2008 10.44 10.44 10.44 10.44 134 +0.07(+0.72%)
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.