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 (%)
Jun 30, 2015 9.974 10.06 9.939 9.967 7,610 -0.01(-0.07%)
Jun 29, 2015 10.18 10.19 9.974 9.974 2,216 -0.10(-0.97%)
Jun 26, 2015 10.13 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 16,301 -0.24(-2.37%)
Jun 22, 2015 10.26 10.34 10.26 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 14,850 -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 20,602 -0.08(-0.80%)
Jun 11, 2015 10.56 10.86 10.51 10.51 65,810 +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 27,582 -0.10(-0.91%)
Jun 05, 2015 10.73 11.00 10.71 10.74 52,506 -0.08(-0.77%)
Jun 04, 2015 10.52 10.92 10.48 10.83 69,572 +0.31(+2.91%)
Jun 03, 2015 10.56 10.84 10.49 10.52 52,818 +0.01(+0.07%)
Jun 02, 2015 10.57 10.65 10.50 10.51 17,482 -0.16(-1.50%)
Jun 01, 2015 10.73 10.73 10.55 10.67 21,178 +0.03(+0.33%)
May 29, 2015 10.88 10.89 10.53 10.64 32,032 -0.24(-2.24%)
May 28, 2015 10.54 11.11 10.52 10.88 131,927 +0.23(+2.16%)
May 27, 2015 10.69 10.71 10.48 10.65 62,379 +0.15(+1.46%)
May 26, 2015 10.60 11.03 10.40 10.50 113,158 -0.06(-0.59%)
May 22, 2015 10.60 10.56 10.56 10.56 22,538 +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 26,335 -0.03(-0.26%)
May 19, 2015 10.80 10.96 10.58 10.66 54,253 -0.08(-0.71%)
May 18, 2015 11.08 11.08 10.73 10.73 43,551 -0.08(-0.77%)
May 15, 2015 11.10 11.22 10.80 10.82 66,651 -0.31(-2.76%)
May 14, 2015 11.26 11.48 11.12 11.12 81,863 -0.01(-0.06%)
May 13, 2015 10.88 11.23 10.88 11.13 50,650 +0.22(+2.05%)
May 12, 2015 10.52 10.91 10.47 10.91 49,810 +0.13(+1.22%)
May 11, 2015 10.82 10.84 10.52 10.78 60,450 -0.05(-0.45%)
May 08, 2015 11.10 11.10 10.78 10.82 25,400 -0.03(-0.32%)
May 07, 2015 10.97 11.07 10.85 10.86 27,512 -0.31(-2.80%)
May 06, 2015 11.09 11.84 10.83 11.17 102,641 +0.13(+1.19%)
May 05, 2015 10.72 11.43 10.71 11.04 198,190 +0.34(+3.17%)
May 04, 2015 10.63 10.75 10.56 10.70 55,543 +0.11(+1.05%)
May 01, 2015 10.73 10.73 10.55 10.59 57,227 -0.15(-1.36%)
Apr 30, 2015 10.79 10.79 10.53 10.73 14,322 -0.01(-0.07%)
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 65,853 -0.10(-0.88%)
Apr 27, 2015 10.75 11.02 10.75 11.02 17,949 +0.27(+2.52%)
Apr 24, 2015 10.71 10.78 10.69 10.75 15,835 +0.04(+0.39%)
Apr 23, 2015 10.60 10.73 10.58 10.71 21,527 -0.05(-0.45%)
Apr 22, 2015 10.70 10.76 10.70 10.76 3,804 -0.01(-0.07%)
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 14,395 +0.02(+0.19%)
Apr 17, 2015 10.73 10.92 10.73 10.79 22,489 +0.06(+0.58%)
Apr 16, 2015 10.55 10.73 10.55 10.73 8,726 +0.08(+0.72%)
Apr 15, 2015 10.59 10.69 10.55 10.65 9,664 -0.04(-0.39%)
Apr 14, 2015 10.59 10.72 10.53 10.69 8,831 +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 2,208 -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 3,040 -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%)
Apr 01, 2015 10.64 10.75 10.64 10.75 3,079 +0.04(+0.39%)
Mar 30, 2015 10.71 10.71 10.71 10.71 154 -0.10(-0.96%)
Mar 27, 2015 10.82 10.82 10.80 10.81 3,352 +0.02(+0.19%)
Mar 23, 2015 10.78 10.79 10.79 10.79 868 -0.12(-1.07%)
Mar 20, 2015 10.87 10.91 10.85 10.91 4,485 -0.01(-0.06%)
Mar 19, 2015 10.71 10.91 10.69 10.91 7,134 +0.02(+0.19%)
Mar 18, 2015 10.73 10.90 10.73 10.89 1,509 +0.18(+1.65%)
Mar 17, 2015 10.68 10.72 10.68 10.72 4,016 +0.05(+0.44%)
Mar 16, 2015 10.71 10.73 10.65 10.67 2,003 -0.15(-1.36%)
Mar 13, 2015 10.75 10.91 10.73 10.82 5,585 +0.06(+0.58%)
Mar 12, 2015 10.71 10.75 10.68 10.75 5,227 +0.11(+1.04%)
Mar 11, 2015 10.62 10.74 10.62 10.64 5,101 -0.02(-0.19%)
Mar 10, 2015 10.60 10.73 10.59 10.66 18,965 +0.05(+0.49%)
Mar 09, 2015 10.58 10.61 10.58 10.61 3,037 +0.03(+0.29%)
Mar 06, 2015 10.61 10.64 10.58 10.58 14,818 -0.03(-0.32%)
Mar 05, 2015 10.64 10.64 10.62 10.62 3,432 -0.01(-0.06%)
Mar 04, 2015 10.65 10.66 10.62 10.62 1,886 -0.04(-0.39%)
Mar 03, 2015 10.66 10.66 10.66 10.66 1,269 +0.00(+0.04%)
Mar 02, 2015 10.67 10.67 10.66 10.66 2,909 -0.07(-0.68%)
Feb 27, 2015 10.61 10.74 10.61 10.73 5,136 +0.12(+1.11%)
Feb 26, 2015 10.62 10.62 10.58 10.61 2,539 +0.03(+0.32%)
Feb 25, 2015 10.62 10.61 10.58 10.58 5,631 -0.03(-0.25%)
Feb 24, 2015 10.58 10.58 10.58 10.61 7,170 -0.01(-0.14%)
Feb 23, 2015 10.63 10.64 10.62 10.62 2,324 +0.02(+0.20%)
Feb 20, 2015 10.79 10.88 10.60 10.60 4,215 -0.28(-2.53%)
Feb 18, 2015 10.58 10.88 10.58 10.88 1 +0.25(+2.40%)
Feb 17, 2015 10.77 10.77 10.62 10.62 1,057 -0.39(-3.56%)
Feb 13, 2015 11.01 11.01 11.01 11.01 435 +0.41(+3.83%)
Feb 12, 2015 10.59 10.62 10.58 10.61 5,541 +0.03(+0.26%)
Feb 11, 2015 10.58 10.58 10.58 10.58 254 +0.04(+0.40%)
Feb 10, 2015 10.63 10.94 10.54 10.54 12,743 -0.12(-1.09%)
Feb 09, 2015 10.54 10.76 10.54 10.66 43,110 +0.12(+1.11%)
Feb 06, 2015 10.54 10.54 10.54 10.54 984 +0.00(+0.00%)
Feb 05, 2015 10.73 10.73 10.50 10.54 1,461 -0.21(-1.98%)
Feb 04, 2015 10.75 10.75 10.75 10.75 285 +0.32(+3.08%)
Feb 03, 2015 10.80 10.80 10.42 10.43 926 -0.31(-2.90%)
Feb 02, 2015 10.70 10.92 10.59 10.74 3,204 +0.18(+1.67%)
Jan 30, 2015 10.97 10.97 10.46 10.57 8,040 -0.05(-0.52%)
Jan 29, 2015 10.76 10.76 10.62 10.62 440 +0.00(+0.00%)
Jan 28, 2015 10.87 10.87 10.41 10.62 4,715 -0.09(-0.83%)
Jan 27, 2015 10.52 10.71 10.52 10.71 2,248 +0.19(+1.76%)
Jan 26, 2015 10.51 10.53 10.51 10.53 1,171 +0.13(+1.25%)
Jan 23, 2015 10.53 10.53 10.38 10.39 673 -0.03(-0.26%)
Jan 22, 2015 10.48 10.53 10.42 10.42 4,868 -0.03(-0.33%)
Jan 16, 2015 10.50 10.50 10.33 10.46 16 -0.10(-0.91%)
Jan 15, 2015 10.55 10.55 10.55 10.55 1,239 -0.08(-0.71%)
Jan 14, 2015 10.57 10.69 10.57 10.63 1,750 -0.01(-0.06%)
Jan 13, 2015 10.49 10.63 10.49 10.63 981 +0.19(+1.78%)
Jan 12, 2015 10.33 10.53 10.32 10.45 17,142 +0.07(+0.66%)
Jan 09, 2015 10.35 10.38 10.17 10.38 30,764 -0.10(-0.91%)
Jan 08, 2015 10.26 10.48 10.26 10.48 4,980 +0.08(+0.72%)
Jan 07, 2015 10.35 10.40 10.24 10.40 3,372 -0.01(-0.13%)
Jan 05, 2015 10.31 10.41 10.41 10.41 7,614 +0.10(+0.99%)
Jan 02, 2015 10.31 10.31 10.31 10.31 573 +0.07(+0.67%)
Dec 31, 2014 10.31 10.24 10.24 10.24 2,782 -0.06(-0.60%)
Dec 30, 2014 10.24 10.44 10.22 10.31 1,672 +0.10(+1.00%)
Dec 29, 2014 10.45 10.45 10.20 10.20 3,249 -0.18(-1.71%)
Dec 26, 2014 10.46 10.46 10.37 10.38 5,827 +0.00(+0.00%)
Dec 24, 2014 10.26 10.38 10.38 10.38 3,074 +0.12(+1.13%)
Dec 23, 2014 10.26 10.26 10.24 10.26 2,391 +0.02(+0.20%)
Dec 22, 2014 10.32 10.32 10.03 10.24 10,418 -0.16(-1.51%)
Dec 19, 2014 10.27 10.40 10.24 10.40 5,124 +0.16(+1.53%)
Dec 18, 2014 10.56 10.59 10.16 10.24 7,114 -0.25(-2.41%)
Dec 17, 2014 10.18 10.51 10.16 10.50 3,468 +0.29(+2.84%)
Dec 16, 2014 10.50 10.50 10.18 10.21 5,457 -0.18(-1.75%)
Dec 12, 2014 10.30 10.52 10.26 10.39 30 -0.16(-1.47%)
Dec 10, 2014 10.31 10.54 10.30 10.54 48 +0.03(+0.26%)
Dec 08, 2014 10.52 10.52 10.52 10.52 882 +0.12(+1.11%)
Dec 05, 2014 10.54 10.54 10.40 10.40 737 +0.00(+0.00%)
Dec 04, 2014 10.47 10.47 10.40 10.40 1,816 -0.10(-0.99%)
Dec 03, 2014 10.50 10.53 10.50 10.51 1,206 +0.00(+0.02%)
Dec 02, 2014 10.31 10.54 10.31 10.50 1,228 +0.20(+1.98%)
Dec 01, 2014 10.30 10.30 10.30 10.30 840 +0.03(+0.26%)
Nov 26, 2014 10.27 10.27 10.27 10.27 76 +0.09(+0.84%)
Nov 25, 2014 10.20 10.50 10.15 10.19 11,251 -0.21(-2.00%)
Nov 24, 2014 10.17 10.39 10.16 10.39 4,451 +0.17(+1.66%)
Nov 21, 2014 10.28 10.28 10.21 10.22 1,102 -0.22(-2.15%)
Nov 19, 2014 10.50 10.54 10.31 10.45 1 -0.03(-0.32%)
Nov 14, 2014 10.34 10.48 10.34 10.48 139 +0.11(+1.05%)
Nov 12, 2014 10.37 10.37 10.37 10.37 1,029 -0.06(-0.56%)
Nov 10, 2014 10.30 10.43 10.43 10.43 442 +0.13(+1.30%)
Nov 07, 2014 10.27 10.30 10.27 10.30 2,026 +0.03(+0.33%)
Nov 06, 2014 10.27 10.27 10.26 10.26 1,065 -0.01(-0.07%)
Nov 05, 2014 10.47 10.47 10.23 10.27 3,989 -0.03(-0.26%)
Nov 04, 2014 10.20 10.50 10.20 10.30 7,389 +0.14(+1.33%)
Nov 03, 2014 10.50 10.50 10.16 10.16 2,572 -0.33(-3.16%)
Oct 31, 2014 10.26 10.50 10.16 10.50 3,326 +0.26(+2.57%)
Oct 30, 2014 10.16 10.47 10.16 10.23 1,712 -0.27(-2.57%)
Oct 29, 2014 10.50 10.50 10.50 10.50 367 +0.10(+0.98%)
Oct 28, 2014 10.46 10.50 10.39 10.40 2,371 -0.03(-0.27%)
Oct 27, 2014 10.43 10.30 10.30 10.43 442 +0.13(+1.26%)
Oct 24, 2014 10.30 10.30 10.16 10.30 2,216 +0.07(+0.66%)
Oct 22, 2014 10.23 10.23 10.23 10.23 147 +0.00(+0.00%)
Oct 21, 2014 10.23 10.23 10.23 10.23 147 +0.12(+1.19%)
Oct 20, 2014 9.960 10.16 9.959 10.11 3,630 +0.01(+0.09%)
Oct 17, 2014 10.10 10.11 10.10 10.10 482 +0.07(+0.74%)
Oct 16, 2014 9.791 9.791 9.784 10.03 16,051 +0.22(+2.21%)
Oct 15, 2014 9.994 10.50 9.797 9.811 7,602 -0.59(-5.67%)
Oct 14, 2014 10.40 10.40 10.40 10.40 488 +0.02(+0.20%)
Oct 10, 2014 10.33 10.38 10.38 10.38 295 +0.19(+1.87%)
Oct 09, 2014 10.18 10.19 10.18 10.19 936 -0.01(-0.13%)
Oct 08, 2014 10.46 10.46 10.20 10.20 1,333 -0.07(-0.72%)
Oct 07, 2014 10.26 10.28 10.23 10.28 2,830 +0.07(+0.73%)
Oct 03, 2014 10.14 10.20 10.20 10.20 9,039 -0.16(-1.56%)
Oct 02, 2014 10.39 10.39 10.12 10.37 2,665 +0.01(+0.13%)
Oct 01, 2014 10.12 10.35 10.12 10.35 1,650 +0.09(+0.92%)
Sep 30, 2014 9.751 10.26 9.717 10.26 1,287 -0.01(-0.13%)
Sep 29, 2014 10.46 10.46 10.12 10.27 4,401 +0.07(+0.66%)
Sep 26, 2014 10.43 10.43 10.12 10.20 2,421 +0.07(+0.73%)
Sep 25, 2014 10.39 10.46 10.13 10.13 2,489 -0.33(-3.16%)
Sep 23, 2014 10.50 10.46 10.46 10.46 17,189 +0.27(+2.65%)
Sep 22, 2014 10.19 10.19 10.19 10.19 20 +0.00(+0.00%)
Sep 18, 2014 10.12 10.19 10.19 10.19 4,001 +0.07(+0.67%)
Sep 17, 2014 10.03 10.12 10.03 10.12 918 -0.20(-1.90%)
Sep 16, 2014 10.32 10.32 10.32 10.32 327 -0.00(-0.03%)
Sep 15, 2014 10.16 10.32 10.02 10.32 5,440 +0.16(+1.62%)
Sep 12, 2014 10.16 10.16 10.16 10.16 791 +0.16(+1.55%)
Sep 10, 2014 9.966 10.00 10.00 10.00 892 -0.05(-0.46%)
Sep 09, 2014 10.05 10.05 10.05 10.05 1,266 +0.00(+0.00%)
Sep 08, 2014 9.980 10.05 9.946 10.05 7,852 +0.23(+2.38%)
Sep 05, 2014 9.813 9.813 9.813 9.813 303 -0.07(-0.67%)
Sep 04, 2014 10.22 10.22 9.879 9.879 818 -0.33(-3.23%)
Sep 03, 2014 10.21 10.21 10.21 10.21 504 +0.07(+0.66%)
Sep 02, 2014 9.946 10.15 9.786 10.14 3,703 +0.19(+1.96%)
Aug 29, 2014 9.866 9.946 9.946 9.946 5,803 +0.12(+1.27%)
Aug 28, 2014 9.913 9.879 9.812 9.822 4,761 -0.06(-0.58%)
Aug 27, 2014 9.845 9.879 9.826 9.879 4,987 -0.06(-0.60%)
Aug 26, 2014 9.939 9.939 9.939 9.939 596 +0.03(+0.31%)
Aug 25, 2014 9.908 9.908 9.908 9.908 1,489 -0.12(-1.19%)
Aug 22, 2014 9.832 10.03 9.832 10.03 3,347 +0.03(+0.27%)
Aug 21, 2014 10.03 10.03 10.00 10.00 6,520 -0.02(-0.20%)
Aug 20, 2014 10.03 10.16 10.16 10.02 2,023 -0.14(-1.34%)
Aug 19, 2014 10.09 10.20 10.09 10.16 4,353 +0.01(+0.09%)
Aug 18, 2014 10.15 10.15 10.15 10.15 1 -0.00(-0.01%)
Aug 15, 2014 10.24 10.24 10.15 10.15 1,915 +0.55(+5.68%)
Aug 13, 2014 9.604 9.604 9.604 9.604 1,785 -0.16(-1.69%)
Aug 12, 2014 9.726 9.768 9.726 9.768 2,153 -0.07(-0.71%)
Aug 11, 2014 9.798 9.925 9.604 9.838 4,502 -0.12(-1.24%)
Aug 08, 2014 10.21 10.21 9.838 9.962 16,859 +0.16(+1.60%)
Aug 07, 2014 9.731 10.09 9.731 9.804 4,673 +0.20(+2.09%)
Aug 06, 2014 9.604 9.604 9.604 9.604 92 +0.00(+0.00%)
Aug 05, 2014 9.604 9.604 9.604 9.604 149 +0.02(+0.17%)
Aug 04, 2014 9.597 9.704 9.588 9.588 2,363 +0.04(+0.46%)
Aug 01, 2014 9.804 9.804 9.537 9.543 1,184 -0.15(-1.59%)
Jul 31, 2014 9.704 9.704 9.684 9.697 3,642 +0.01(+0.07%)
Jul 30, 2014 9.503 9.691 9.503 9.691 600 +0.01(+0.14%)
Jul 29, 2014 9.570 9.704 9.570 9.677 5,990 +0.11(+1.12%)
Jul 28, 2014 9.677 9.684 9.503 9.570 7,820 -0.05(-0.56%)
Jul 25, 2014 9.624 9.624 9.624 9.624 331 -0.07(-0.73%)
Jul 24, 2014 9.790 9.831 9.694 9.694 2,166 -0.06(-0.61%)
Jul 23, 2014 9.624 9.753 9.624 9.753 615 +0.13(+1.35%)
Jul 22, 2014 9.871 9.871 9.624 9.624 7,386 -0.12(-1.24%)
Jul 21, 2014 9.744 9.744 9.744 9.744 298 +0.00(+0.00%)
Jul 18, 2014 9.875 9.875 9.691 9.744 4,115 -0.19(-1.91%)
Jul 17, 2014 9.704 9.934 9.704 9.934 1,062 +0.23(+2.37%)
Jul 16, 2014 9.704 9.731 9.704 9.704 3,399 -0.03(-0.34%)
Jul 15, 2014 9.784 9.791 9.737 9.737 2,278 -0.05(-0.48%)
Jul 14, 2014 9.784 9.784 9.784 9.784 709 -0.01(-0.07%)
Jul 11, 2014 9.791 9.791 9.791 9.791 358 +0.04(+0.42%)
Jul 10, 2014 9.743 9.757 9.743 9.750 3,547 -0.08(-0.81%)
Jul 09, 2014 9.830 9.830 9.830 9.830 825 +0.09(+0.89%)
Jul 08, 2014 9.730 9.743 9.703 9.743 3,413 +0.01(+0.14%)
Jul 07, 2014 9.790 9.823 9.730 9.730 3,953 +0.03(+0.34%)
Jul 03, 2014 9.697 9.697 9.697 9.697 300 +0.00(+0.00%)
Jul 02, 2014 9.823 9.843 9.663 9.697 13,286 -0.13(-1.29%)
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.