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 )

10.33 +0.07 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2023 9.552 9.552 9.552 9.552 5,035 +0.04(+0.40%)
Jun 29, 2023 9.476 9.533 9.476 9.514 3,913 -0.06(-0.60%)
Jun 28, 2023 9.485 9.572 9.485 9.572 25,901 +0.05(+0.50%)
Jun 27, 2023 9.505 9.524 9.505 9.524 889 +0.04(+0.40%)
Jun 26, 2023 9.533 9.533 9.475 9.485 4,443 +0.02(+0.20%)
Jun 23, 2023 9.447 9.476 9.447 9.466 10,748 +0.07(+0.71%)
Jun 22, 2023 9.399 9.447 9.351 9.399 19,755 -0.10(-1.01%)
Jun 21, 2023 9.476 9.495 9.457 9.495 6,813 +0.01(+0.10%)
Jun 20, 2023 9.476 9.485 9.476 9.485 3,474 +0.05(+0.51%)
Jun 16, 2023 9.428 9.447 9.428 9.437 815 -0.02(-0.25%)
Jun 15, 2023 9.476 9.476 9.461 9.461 9,908 -0.01(-0.15%)
Jun 14, 2023 9.495 9.533 9.466 9.476 4,320 -0.01(-0.15%)
Jun 13, 2023 9.566 9.604 9.480 9.490 5,156 -0.05(-0.50%)
Jun 12, 2023 9.499 9.566 9.499 9.537 1,804 +0.05(+0.52%)
Jun 09, 2023 9.566 9.566 9.488 9.488 316 -0.11(-1.12%)
Jun 08, 2023 9.566 9.643 9.535 9.595 10,298 +0.09(+0.91%)
Jun 07, 2023 9.451 9.509 9.432 9.509 4,884 +0.06(+0.61%)
Jun 06, 2023 9.451 9.451 9.451 9.451 935 -0.02(-0.20%)
Jun 05, 2023 9.454 9.471 9.454 9.471 3,724 +0.07(+0.71%)
Jun 02, 2023 9.423 9.490 9.404 9.404 2,054 -0.11(-1.21%)
Jun 01, 2023 9.461 9.518 9.451 9.518 4,144 +0.09(+0.91%)
May 31, 2023 9.270 9.432 9.270 9.432 5,550 +0.08(+0.82%)
May 30, 2023 9.518 9.518 9.088 9.356 13,250 -0.01(-0.10%)
May 25, 2023 9.365 1 -0.04(-0.41%)
May 24, 2023 9.413 9.451 9.404 9.404 6,105 -0.01(-0.10%)
May 23, 2023 9.423 9.423 9.413 9.413 595 -0.08(-0.83%)
May 22, 2023 9.492 9.492 9.492 9.492 1,482 -0.04(-0.37%)
May 19, 2023 9.585 9.585 9.471 9.528 3,674 -0.06(-0.60%)
May 18, 2023 9.604 9.624 9.586 9.586 623 -0.06(-0.59%)
May 17, 2023 9.643 9.651 9.614 9.643 8,763 -0.06(-0.59%)
May 16, 2023 9.681 9.710 9.681 9.700 3,638 +0.02(+0.23%)
May 15, 2023 9.576 9.681 9.576 9.678 6,118 +0.06(+0.67%)
May 12, 2023 9.576 9.614 9.576 9.614 8,128 +0.03(+0.35%)
May 11, 2023 9.590 9.598 9.561 9.580 6,714 -0.02(-0.20%)
May 10, 2023 9.609 9.609 9.599 9.599 928 +0.04(+0.40%)
May 09, 2023 9.580 9.580 9.561 9.561 1,729 -0.06(-0.59%)
May 08, 2023 9.666 9.666 9.561 9.618 2,085 +0.01(+0.10%)
May 05, 2023 9.609 9.656 9.594 9.609 7,404 +0.02(+0.20%)
May 04, 2023 9.599 9.599 9.590 9.590 2,131 +0.01(+0.15%)
May 03, 2023 9.623 9.656 9.575 9.575 2,301 -0.08(-0.84%)
May 02, 2023 9.637 9.656 9.628 9.656 2,582 -0.01(-0.10%)
May 01, 2023 9.866 9.866 9.666 9.666 5,333 -0.03(-0.30%)
Apr 28, 2023 9.733 9.733 9.532 9.695 6,962 -0.04(-0.39%)
Apr 27, 2023 9.752 9.809 9.723 9.733 4,138 -0.06(-0.58%)
Apr 25, 2023 9.790 2 +0.08(+0.79%)
Apr 24, 2023 9.714 9.714 9.714 9.714 259 +0.00(+0.00%)
Apr 21, 2023 9.695 9.733 9.690 9.714 772 +0.04(+0.39%)
Apr 19, 2023 9.675 44 -0.02(-0.25%)
Apr 18, 2023 9.761 9.761 9.685 9.699 6,251 -0.08(-0.83%)
Apr 17, 2023 9.828 9.828 9.771 9.780 6,397 -0.11(-1.16%)
Apr 14, 2023 9.885 9.895 9.876 9.895 799 -0.03(-0.29%)
Apr 13, 2023 9.924 9.924 9.924 9.924 1,032 +0.03(+0.34%)
Apr 12, 2023 9.890 9.890 9.890 9.890 319 +0.03(+0.29%)
Apr 11, 2023 9.899 9.899 9.861 9.861 1,908 -0.08(-0.77%)
Apr 10, 2023 9.947 9.947 9.937 9.937 2,061 +0.03(+0.29%)
Apr 06, 2023 9.918 9.975 9.909 9.909 2,032 +0.00(+0.01%)
Apr 04, 2023 9.908 219 +0.01(+0.08%)
Apr 03, 2023 9.952 9.952 9.899 9.899 1,796 +0.02(+0.19%)
Mar 31, 2023 9.947 9.966 9.880 9.880 3,104 +0.00(+0.00%)
Mar 29, 2023 9.880 587 +0.10(+0.97%)
Mar 28, 2023 9.785 9.785 9.773 9.785 1,609 -0.03(-0.29%)
Mar 27, 2023 9.814 9.833 9.813 9.814 4,232 +0.02(+0.19%)
Mar 24, 2023 9.804 9.804 9.785 9.795 1,092 +0.01(+0.10%)
Mar 23, 2023 9.804 9.804 9.785 9.785 543 +0.01(+0.10%)
Mar 22, 2023 9.775 9.775 9.775 9.775 577 -0.01(-0.10%)
Mar 21, 2023 9.804 9.804 9.785 9.785 625 -0.10(-1.02%)
Mar 17, 2023 9.886 340 +0.02(+0.25%)
Mar 16, 2023 9.994 10.01 9.861 9.861 3,035 -0.07(-0.67%)
Mar 15, 2023 9.937 10.03 9.909 9.928 1,604 +0.05(+0.51%)
Mar 14, 2023 9.833 9.975 9.833 9.878 1,450 +0.00(+0.03%)
Mar 13, 2023 9.932 9.951 9.846 9.875 2,704 +0.00(+0.00%)
Mar 10, 2023 9.856 9.932 9.851 9.875 1,239 +0.02(+0.22%)
Mar 09, 2023 9.854 9.854 9.854 9.854 182 +0.03(+0.34%)
Mar 08, 2023 9.799 9.820 9.799 9.820 523 +0.02(+0.22%)
Mar 07, 2023 9.884 9.884 9.799 9.799 5,909 -0.05(-0.48%)
Mar 06, 2023 9.856 9.875 9.846 9.846 1,127 +0.03(+0.29%)
Mar 03, 2023 9.818 9.818 9.818 9.818 659 +0.06(+0.58%)
Mar 02, 2023 9.780 9.800 9.752 9.761 7,970 -0.09(-0.96%)
Mar 01, 2023 9.884 9.884 9.789 9.856 3,428 -0.03(-0.29%)
Feb 27, 2023 9.884 260 +0.06(+0.62%)
Feb 24, 2023 9.827 9.827 9.823 9.823 878 -0.05(-0.52%)
Feb 23, 2023 9.875 9.875 9.875 9.875 106 +0.04(+0.43%)
Feb 22, 2023 9.833 9.833 9.833 9.833 239 +0.03(+0.30%)
Feb 21, 2023 9.922 9.958 9.803 9.803 1,710 -0.13(-1.30%)
Feb 17, 2023 9.970 9.970 9.922 9.932 2,486 -0.06(-0.57%)
Feb 16, 2023 10.07 10.07 9.979 9.989 2,721 -0.09(-0.94%)
Feb 15, 2023 10.13 10.13 10.06 10.08 3,994 -0.04(-0.38%)
Feb 14, 2023 10.09 10.12 10.09 10.12 629 +0.01(+0.05%)
Feb 13, 2023 10.12 10.13 10.12 10.12 1,754 +0.02(+0.19%)
Feb 10, 2023 10.14 10.14 10.05 10.10 9,243 -0.07(-0.65%)
Feb 09, 2023 10.14 10.18 10.14 10.16 1,910 +0.03(+0.28%)
Feb 08, 2023 10.14 10.14 10.14 10.14 534 -0.03(-0.28%)
Feb 07, 2023 10.17 10.17 10.16 10.16 416 +0.01(+0.09%)
Feb 06, 2023 10.16 10.16 10.14 10.15 4,889 -0.01(-0.09%)
Feb 03, 2023 10.19 10.21 10.16 10.16 1,828 -0.11(-1.11%)
Feb 02, 2023 10.31 10.32 10.22 10.28 7,592 +0.07(+0.65%)
Feb 01, 2023 10.25 10.25 10.13 10.21 1,387 +0.08(+0.75%)
Jan 31, 2023 10.27 10.36 10.12 10.14 7,907 -0.04(-0.37%)
Jan 30, 2023 10.24 10.24 10.14 10.17 5,710 -0.05(-0.46%)
Jan 26, 2023 10.22 6 +0.05(+0.47%)
Jan 25, 2023 10.19 10.22 10.17 10.17 2,470 -0.02(-0.19%)
Jan 24, 2023 10.19 10.19 10.19 10.19 320 -0.02(-0.19%)
Jan 23, 2023 10.18 10.22 10.14 10.21 8,286 +0.03(+0.28%)
Jan 20, 2023 10.18 10.18 10.18 10.18 108 +0.06(+0.56%)
Jan 19, 2023 10.15 10.18 10.13 10.13 10,628 -0.01(-0.09%)
Jan 18, 2023 10.18 10.19 10.14 10.14 1,277 +0.04(+0.37%)
Jan 17, 2023 10.11 10.23 10.09 10.10 4,756 -0.05(-0.47%)
Jan 13, 2023 10.18 10.22 10.11 10.14 5,499 -0.02(-0.19%)
Jan 12, 2023 10.16 10.18 10.07 10.16 3,406 +0.09(+0.90%)
Jan 11, 2023 10.06 10.12 10.06 10.07 2,432 +0.02(+0.19%)
Jan 10, 2023 10.11 10.11 10.05 10.05 1,812 -0.05(-0.47%)
Jan 09, 2023 10.19 10.19 10.10 10.10 211 +0.07(+0.66%)
Jan 06, 2023 10.05 10.07 10.03 10.04 1,093 +0.06(+0.57%)
Jan 05, 2023 10.02 10.02 9.979 9.979 1,427 -0.05(-0.47%)
Jan 04, 2023 10.05 10.09 10.03 10.03 1,507 +0.06(+0.57%)
Jan 03, 2023 9.941 9.988 9.941 9.970 1,481 +0.09(+0.96%)
Dec 30, 2022 9.903 9.903 9.813 9.875 4,264 +0.01(+0.10%)
Dec 29, 2022 9.714 9.866 9.696 9.866 17,190 +0.14(+1.46%)
Dec 28, 2022 9.875 9.875 9.686 9.724 10,544 -0.10(-1.06%)
Dec 27, 2022 9.800 9.829 9.780 9.828 4,932 +0.01(+0.10%)
Dec 23, 2022 9.733 9.828 9.733 9.818 8,800 +0.08(+0.78%)
Dec 22, 2022 9.790 9.875 9.691 9.743 29,879 -0.12(-1.25%)
Dec 21, 2022 9.988 10.06 9.856 9.866 11,783 -0.07(-0.67%)
Dec 20, 2022 9.960 9.970 9.913 9.932 10,166 -0.05(-0.47%)
Dec 19, 2022 10.01 10.05 9.979 9.979 1,604 -0.08(-0.75%)
Dec 16, 2022 9.972 10.15 9.972 10.05 1,392 -0.01(-0.09%)
Dec 15, 2022 10.12 10.14 10.06 10.06 3,291 -0.04(-0.37%)
Dec 14, 2022 10.08 10.11 9.951 10.10 14,952 +0.07(+0.68%)
Dec 13, 2022 10.10 10.10 9.977 10.03 10,119 +0.12(+1.24%)
Dec 12, 2022 10.13 10.13 9.902 9.911 3,117 -0.02(-0.19%)
Dec 09, 2022 9.987 9.991 9.911 9.930 19,451 -0.08(-0.85%)
Dec 08, 2022 10.08 10.15 9.996 10.02 18,829 -0.07(-0.65%)
Dec 07, 2022 10.04 10.08 10.02 10.08 3,775 +0.03(+0.28%)
Dec 06, 2022 10.03 10.05 10.02 10.05 1,449 +0.05(+0.47%)
Dec 05, 2022 9.996 10.06 9.996 10.01 2,597 -0.05(-0.47%)
Dec 02, 2022 10.18 10.18 9.968 10.05 8,993 -0.08(-0.84%)
Dec 01, 2022 10.22 10.34 10.07 10.14 5,804 -0.01(-0.09%)
Nov 30, 2022 10.06 10.15 10.02 10.15 6,408 +0.11(+1.13%)
Nov 29, 2022 9.921 10.09 9.902 10.03 6,638 +0.25(+2.60%)
Nov 28, 2022 10.09 10.15 9.779 9.779 13,332 -0.25(-2.54%)
Nov 25, 2022 10.55 10.55 10.03 10.03 10,071 -0.49(-4.66%)
Nov 23, 2022 10.62 10.62 10.52 10.52 2,890 -0.03(-0.27%)
Nov 22, 2022 10.37 10.55 10.37 10.55 1,698 +0.20(+1.91%)
Nov 18, 2022 10.35 1 +0.01(+0.09%)
Nov 17, 2022 10.23 10.48 10.23 10.34 9,974 +0.11(+1.10%)
Nov 16, 2022 10.25 10.25 10.19 10.23 1,804 +0.08(+0.84%)
Nov 15, 2022 10.18 10.23 10.15 10.15 2,768 +0.08(+0.84%)
Nov 14, 2022 10.10 10.27 10.04 10.06 4,055 -0.22(-2.18%)
Nov 11, 2022 10.29 10.30 10.29 10.29 1,865 +0.01(+0.09%)
Nov 10, 2022 10.00 10.33 10.00 10.28 11,357 +0.30(+2.96%)
Nov 09, 2022 9.995 9.995 9.958 9.982 2,605 +0.01(+0.10%)
Nov 08, 2022 10.03 10.04 9.972 9.972 7,376 -0.12(-1.16%)
Nov 04, 2022 10.09 0 +0.06(+0.56%)
Nov 03, 2022 10.15 10.15 10.01 10.03 12,184 -0.25(-2.47%)
Nov 02, 2022 10.76 10.76 10.05 10.29 6,441 -0.23(-2.15%)
Nov 01, 2022 10.33 10.90 10.23 10.51 2,754 +0.57(+5.77%)
Oct 31, 2022 10.04 10.45 9.939 9.939 10,777 -0.93(-8.56%)
Oct 28, 2022 11.70 11.70 10.86 10.87 3,267 -0.44(-3.89%)
Oct 27, 2022 11.31 11.31 11.31 11.31 2,142 +0.58(+5.41%)
Oct 26, 2022 10.45 10.76 10.45 10.73 2,430 -0.41(-3.71%)
Oct 24, 2022 11.14 0 -0.34(-2.95%)
Oct 21, 2022 11.48 11.48 11.48 11.48 106 -0.23(-2.01%)
Oct 20, 2022 11.69 11.71 11.69 11.71 885 +0.14(+1.22%)
Oct 19, 2022 11.57 11.57 11.57 11.57 107 -0.07(-0.56%)
Oct 18, 2022 11.64 11.64 11.64 11.64 159 -0.10(-0.88%)
Oct 17, 2022 11.25 11.77 11.25 11.74 27,210 +0.59(+5.33%)
Oct 11, 2022 11.15 49 +0.30(+2.76%)
Oct 05, 2022 10.85 1 -0.56(-4.87%)
Oct 04, 2022 10.46 11.40 10.46 11.40 5,475 +1.01(+9.67%)
Oct 03, 2022 10.40 10.40 10.28 10.40 756 +0.00(+0.00%)
Sep 30, 2022 10.32 10.40 10.31 10.40 1,525 +0.08(+0.73%)
Sep 29, 2022 10.29 10.34 10.29 10.32 840 +0.09(+0.93%)
Sep 28, 2022 10.23 10.23 10.23 10.23 180 -0.08(-0.74%)
Sep 27, 2022 10.21 10.25 10.21 10.31 8,056 +0.14(+1.38%)
Sep 26, 2022 10.57 10.57 10.16 10.16 7,789 -0.39(-3.73%)
Sep 23, 2022 10.59 10.64 10.56 10.56 3,293 -0.10(-0.92%)
Sep 19, 2022 10.66 3 -0.56(-4.96%)
Sep 16, 2022 11.21 11.21 11.21 11.21 179 +0.01(+0.07%)
Sep 14, 2022 11.20 4 -0.35(-3.02%)
Sep 09, 2022 11.55 2 -0.03(-0.24%)
Sep 08, 2022 11.57 11.58 11.57 11.58 1,559 -0.37(-3.12%)
Sep 07, 2022 11.96 11.96 11.96 11.96 1,345 -0.19(-1.54%)
Sep 06, 2022 12.14 12.14 12.14 12.14 270 +0.00(+0.00%)
Sep 02, 2022 12.14 12.14 12.14 12.14 188 -0.09(-0.76%)
Sep 01, 2022 12.22 12.24 12.22 12.24 1,587 +0.33(+2.75%)
Aug 26, 2022 11.91 70 -0.01(-0.12%)
Aug 23, 2022 11.92 0 +0.01(+0.12%)
Aug 19, 2022 11.91 83 +0.00(+0.00%)
Aug 17, 2022 11.91 0 +0.00(+0.00%)
Aug 15, 2022 11.91 0 +0.03(+0.24%)
Aug 12, 2022 11.88 11.88 11.88 11.88 110 -0.28(-2.34%)
Aug 11, 2022 12.30 12.34 11.86 12.17 7,077 +0.10(+0.79%)
Aug 10, 2022 11.84 12.33 11.84 12.07 1,795 +0.24(+2.05%)
Aug 09, 2022 11.83 11.83 11.83 11.83 107 -0.40(-3.28%)
Aug 08, 2022 12.23 12.23 12.23 12.23 108 -0.02(-0.15%)
Aug 05, 2022 12.11 12.25 11.26 12.25 4,202 -0.09(-0.74%)
Aug 04, 2022 12.27 12.34 12.27 12.34 2,147 +0.23(+1.90%)
Aug 03, 2022 12.12 12.26 12.11 12.11 3,559 -0.23(-1.89%)
Aug 01, 2022 12.34 61 +0.00(+0.00%)
Jul 28, 2022 12.34 91 +0.00(+0.00%)
Jul 27, 2022 12.34 12.34 12.34 12.34 779 +0.13(+1.03%)
Jul 25, 2022 12.21 0 -0.03(-0.27%)
Jul 21, 2022 12.25 1 +0.42(+3.54%)
Jul 20, 2022 11.87 11.87 11.83 11.83 2,037 -0.05(-0.39%)
Jul 15, 2022 11.87 0 +0.45(+3.98%)
Jul 13, 2022 11.42 1 -0.06(-0.49%)
Jul 11, 2022 11.48 1 +0.06(+0.49%)
Jul 08, 2022 11.82 11.85 11.14 11.42 13,338 -0.51(-4.28%)
Jul 07, 2022 11.93 12.05 11.93 11.93 4,420 -0.30(-2.43%)
Jul 06, 2022 12.07 12.23 12.07 12.23 1,559 +0.17(+1.39%)
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.