Skip to main content

Nuveen Missouri Quality Municipal Income Fund (NY: NOM )

10.34 +0.06 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 10.52 10.52 10.51 10.51 5,096 +0.06(+0.61%)
Sep 29, 2009 10.47 10.47 10.45 10.45 1,214 -0.08(-0.72%)
Sep 28, 2009 10.52 10.52 10.52 10.52 1,996 -0.00(-0.00%)
Sep 25, 2009 10.52 10.52 10.52 10.52 1,011 +0.01(+0.06%)
Sep 24, 2009 10.60 10.60 10.49 10.52 6,904 -0.04(-0.41%)
Sep 23, 2009 10.56 10.56 10.56 10.56 674 -0.09(-0.83%)
Sep 22, 2009 10.55 10.65 10.33 10.65 6,611 +0.01(+0.14%)
Sep 21, 2009 10.31 10.78 10.26 10.64 5,666 +0.37(+3.61%)
Sep 17, 2009 10.21 10.26 10.26 10.26 404 -0.05(-0.50%)
Sep 15, 2009 10.32 10.32 10.32 10.32 674 -0.01(-0.09%)
Sep 14, 2009 10.33 10.33 10.33 10.33 535 +0.11(+1.03%)
Sep 11, 2009 10.29 10.35 10.22 10.22 674 -0.10(-0.93%)
Sep 10, 2009 10.33 10.33 10.32 10.32 458 -0.01(-0.12%)
Sep 09, 2009 10.34 10.34 10.33 10.33 1,349 +0.01(+0.05%)
Sep 08, 2009 10.26 10.37 10.15 10.32 3,643 +0.25(+2.50%)
Sep 04, 2009 10.26 10.26 10.07 10.07 404 -0.19(-1.81%)
Sep 03, 2009 10.40 10.40 10.26 10.26 2,349 +0.00(+0.00%)
Sep 02, 2009 10.26 10.37 10.26 10.26 1,942 +0.07(+0.73%)
Sep 01, 2009 10.29 10.29 10.18 10.18 404 -0.09(-0.87%)
Aug 31, 2009 10.18 10.40 10.06 10.27 6,790 +0.22(+2.17%)
Aug 28, 2009 10.04 10.07 10.04 10.05 2,428 -0.08(-0.80%)
Aug 27, 2009 10.13 10.13 10.13 10.13 3,103 -0.01(-0.11%)
Aug 26, 2009 10.04 10.20 10.04 10.15 1,214 -0.10(-1.01%)
Aug 25, 2009 10.01 10.25 10.01 10.25 2,698 -0.05(-0.50%)
Aug 21, 2009 10.06 10.30 10.30 10.30 15,381 +0.24(+2.43%)
Aug 20, 2009 9.872 10.06 9.872 10.06 1,349 +0.22(+2.26%)
Aug 18, 2009 9.835 9.835 9.835 9.835 404 +0.02(+0.23%)
Aug 14, 2009 9.813 9.813 9.813 9.813 0 +0.05(+0.53%)
Aug 13, 2009 10.02 10.02 9.650 9.761 2,968 -0.26(-2.59%)
Aug 12, 2009 10.08 10.08 10.02 10.02 5,358 -0.03(-0.30%)
Aug 05, 2009 9.583 10.05 10.05 10.05 7,286 +0.26(+2.70%)
Aug 04, 2009 10.03 10.03 9.785 9.785 739 +0.00(+0.03%)
Aug 03, 2009 10.13 10.13 9.746 9.783 15,953 -0.43(-4.21%)
Jul 31, 2009 10.21 10.21 10.21 10.21 134 -0.04(-0.43%)
Jul 29, 2009 10.29 10.26 10.26 10.26 539 -0.08(-0.79%)
Jul 28, 2009 10.34 10.34 10.34 10.34 4,317 +0.51(+5.20%)
Jul 27, 2009 10.10 10.10 9.776 9.827 1,484 -0.36(-3.56%)
Jul 23, 2009 10.19 10.19 10.19 10.19 0 +0.37(+3.77%)
Jul 22, 2009 9.798 9.820 9.798 9.820 283 +0.10(+1.07%)
Jul 21, 2009 9.716 9.716 9.716 9.716 559 +0.00(+0.00%)
Jul 20, 2009 9.776 9.894 9.709 9.716 3,501 -0.05(-0.53%)
Jul 16, 2009 9.724 9.768 9.768 9.768 2,428 -0.03(-0.35%)
Jul 15, 2009 9.803 9.803 9.803 9.803 404 -0.00(-0.03%)
Jul 14, 2009 10.01 10.01 9.791 9.805 3,265 -0.26(-2.58%)
Jul 13, 2009 9.716 10.24 9.716 10.06 6,071 +0.35(+3.59%)
Jul 09, 2009 9.709 9.716 9.709 9.716 404 +0.07(+0.77%)
Jul 08, 2009 9.501 9.642 9.501 9.642 3,211 +0.18(+1.88%)
Jul 07, 2009 9.472 9.472 9.464 9.464 674 -0.04(-0.47%)
Jul 06, 2009 9.503 9.509 9.503 9.509 356 +0.00(+0.00%)
Jul 02, 2009 10.28 10.28 9.509 9.509 477 +0.02(+0.23%)
Jul 01, 2009 9.553 9.553 9.487 9.487 674 -0.09(-0.93%)
Jun 30, 2009 9.583 9.583 9.575 9.575 539 +0.00(+0.00%)
Jun 29, 2009 9.575 9.575 9.575 9.575 1,079 -0.14(-1.45%)
Jun 25, 2009 9.716 9.716 9.716 9.716 0 -0.10(-0.98%)
Jun 23, 2009 9.813 9.813 9.813 9.813 0 -0.36(-3.57%)
Jun 22, 2009 10.18 10.45 9.798 10.18 12,008 +0.11(+1.10%)
Jun 19, 2009 10.06 10.06 10.06 10.06 134 -0.01(-0.15%)
Jun 18, 2009 9.931 10.08 9.931 10.08 1,956 -0.07(-0.73%)
Jun 16, 2009 10.15 10.15 10.15 10.15 0 -0.04(-0.36%)
Jun 15, 2009 9.820 10.19 9.338 10.19 6,881 +0.56(+5.77%)
Jun 12, 2009 9.546 9.635 9.546 9.635 404 +0.19(+1.96%)
Jun 10, 2009 9.449 9.449 9.449 9.449 0 +0.00(+0.00%)
Jun 09, 2009 9.487 9.487 9.449 9.449 944 -0.19(-1.92%)
Jun 08, 2009 9.338 9.635 9.338 9.635 3,508 +0.19(+1.96%)
Jun 05, 2009 9.138 10.17 9.138 9.449 12,683 +0.31(+3.41%)
Jun 03, 2009 9.220 9.138 9.138 9.138 13,492 -0.24(-2.53%)
Jun 02, 2009 10.14 10.14 9.249 9.375 4,503 -0.33(-3.36%)
Jun 01, 2009 9.561 9.701 9.524 9.701 944 +0.14(+1.47%)
May 29, 2009 9.820 9.820 9.561 9.561 9,241 -0.26(-2.64%)
May 28, 2009 9.827 9.827 9.820 9.820 2,342 +0.00(+0.00%)
May 27, 2009 9.820 9.820 9.820 9.820 1,312 +0.00(+0.00%)
May 22, 2009 9.827 9.820 9.820 9.820 944 -0.19(-1.85%)
May 21, 2009 10.19 10.19 10.01 10.01 1,754 -0.07(-0.74%)
May 19, 2009 10.08 10.08 10.08 10.08 1,349 +0.25(+2.55%)
May 18, 2009 9.820 9.828 9.820 9.828 269 +0.05(+0.47%)
May 15, 2009 9.783 9.783 9.783 9.783 1,490 +0.00(+0.00%)
May 14, 2009 9.783 9.783 9.783 9.783 1,304 -0.08(-0.83%)
May 12, 2009 9.864 9.864 9.864 9.864 0 -0.10(-0.97%)
May 11, 2009 9.561 9.961 9.561 9.961 4,722 +0.33(+3.38%)
May 08, 2009 9.724 9.724 9.635 9.635 674 -0.11(-1.14%)
May 07, 2009 9.820 9.820 9.746 9.746 9,444 -0.10(-1.02%)
May 06, 2009 9.820 9.846 9.820 9.846 404 -0.06(-0.56%)
May 05, 2009 9.902 9.902 9.902 9.902 483 -0.14(-1.40%)
May 04, 2009 10.04 10.04 10.04 10.04 586 -0.07(-0.73%)
May 01, 2009 10.12 10.12 10.12 10.12 269 +0.07(+0.74%)
Apr 30, 2009 10.09 10.09 10.04 10.04 3,103 -0.22(-2.17%)
Apr 29, 2009 10.03 10.27 10.03 10.26 3,508 +0.48(+4.92%)
Apr 28, 2009 10.35 10.35 9.783 9.783 2,845 -0.21(-2.08%)
Apr 27, 2009 9.902 9.990 9.902 9.990 1,484 +0.14(+1.43%)
Apr 22, 2009 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Apr 21, 2009 9.842 9.850 9.842 9.850 269 +0.00(+0.00%)
Apr 20, 2009 9.894 9.894 9.842 9.850 1,349 -0.04(-0.45%)
Apr 17, 2009 9.850 10.22 9.850 9.894 2,334 +0.23(+2.38%)
Apr 16, 2009 9.516 9.664 9.427 9.664 2,698 -0.01(-0.08%)
Apr 14, 2009 9.790 9.672 9.672 9.672 6,611 +0.42(+4.57%)
Apr 13, 2009 9.272 9.272 9.249 9.249 828 -0.13(-1.42%)
Apr 08, 2009 9.383 9.383 9.383 9.383 0 +0.19(+2.01%)
Apr 07, 2009 9.071 9.197 9.071 9.197 2,968 +0.13(+1.47%)
Apr 06, 2009 9.020 9.064 9.020 9.064 404 +0.03(+0.33%)
Apr 03, 2009 9.034 9.034 9.034 9.034 164 -0.00(-0.02%)
Apr 02, 2009 9.071 9.071 8.827 9.036 8,625 +0.14(+1.60%)
Mar 26, 2009 9.079 9.079 8.894 8.894 6,476 -0.37(-4.00%)
Mar 25, 2009 9.264 9.264 9.264 9.264 6,206 -0.17(-1.81%)
Mar 24, 2009 10.17 10.17 9.435 9.435 1,121 -0.01(-0.08%)
Mar 23, 2009 9.561 9.561 9.442 9.442 5,127 -0.12(-1.24%)
Mar 20, 2009 9.561 9.561 9.561 9.561 1,441 +0.00(+0.00%)
Mar 18, 2009 9.561 9.561 9.561 9.561 0 -0.28(-2.86%)
Mar 17, 2009 9.850 9.850 9.842 9.842 944 -0.10(-0.97%)
Mar 16, 2009 9.902 9.939 9.902 9.939 1,349 +0.07(+0.75%)
Mar 13, 2009 9.783 9.865 9.865 9.865 0 +0.00(+0.00%)
Mar 12, 2009 9.842 9.865 9.842 9.865 2,293 +0.10(+1.06%)
Mar 11, 2009 9.761 9.761 9.761 9.761 404 +0.13(+1.31%)
Mar 10, 2009 9.635 10.01 9.561 9.635 5,571 +0.00(+0.00%)
Mar 09, 2009 9.820 9.931 9.635 9.635 3,035 -0.10(-1.07%)
Mar 06, 2009 9.783 9.931 9.617 9.738 0 -0.04(-0.45%)
Mar 05, 2009 9.968 9.968 9.783 9.783 674 +0.00(+0.00%)
Mar 04, 2009 9.672 9.939 9.672 9.783 1,888 +0.81(+9.00%)
Mar 02, 2009 8.968 8.975 8.968 8.975 1,754 -0.18(-1.94%)
Feb 27, 2009 9.197 9.197 9.153 9.153 0 +0.14(+1.56%)
Feb 26, 2009 9.012 9.012 9.012 9.012 0 +0.00(+0.00%)
Feb 25, 2009 9.924 9.924 9.012 9.012 7,425 -0.18(-1.94%)
Feb 24, 2009 8.968 9.190 8.968 9.190 4,722 +0.31(+3.51%)
Feb 23, 2009 8.894 8.894 8.879 8.879 1,407 +0.02(+0.25%)
Feb 20, 2009 8.849 9.909 8.834 8.857 0 -0.13(-1.40%)
Feb 19, 2009 8.968 8.983 8.901 8.983 404 +0.08(+0.92%)
Feb 18, 2009 8.968 8.968 8.901 8.901 674 -0.21(-2.36%)
Feb 17, 2009 9.338 9.338 9.116 9.116 1,754 -0.52(-5.38%)
Feb 13, 2009 9.635 9.635 9.635 9.635 0 +0.00(+0.00%)
Feb 12, 2009 9.620 9.635 9.524 9.635 3,643 +0.11(+1.17%)
Feb 11, 2009 9.524 9.524 9.524 9.524 0 +0.00(+0.00%)
Feb 10, 2009 9.672 9.672 9.524 9.524 3,572 -0.30(-3.02%)
Feb 09, 2009 9.820 9.820 9.820 9.820 269 +0.04(+0.38%)
Feb 06, 2009 9.776 9.783 9.672 9.783 0 +0.02(+0.23%)
Feb 05, 2009 9.761 9.761 9.761 9.761 134 -0.02(-0.16%)
Feb 04, 2009 9.375 9.783 9.338 9.777 7,421 +0.25(+2.66%)
Feb 03, 2009 9.783 9.783 9.412 9.524 712 -0.11(-1.15%)
Feb 02, 2009 9.449 9.783 9.449 9.635 3,707 +0.30(+3.17%)
Jan 30, 2009 9.383 9.383 9.338 9.338 0 -0.16(-1.64%)
Jan 29, 2009 9.427 9.494 9.427 9.494 1,754 -0.14(-1.46%)
Jan 28, 2009 9.635 9.635 9.635 9.635 182 +0.34(+3.64%)
Jan 27, 2009 9.449 9.449 9.264 9.297 3,089 -0.17(-1.77%)
Jan 26, 2009 9.487 9.575 9.464 9.464 2,158 +0.09(+0.95%)
Jan 23, 2009 9.353 9.575 9.353 9.375 2,563 +0.13(+1.44%)
Jan 22, 2009 9.242 9.242 9.242 9.242 0 +0.00(+0.00%)
Jan 21, 2009 9.368 9.635 9.242 9.242 1,578 -0.01(-0.16%)
Jan 20, 2009 9.257 9.257 9.257 9.257 404 -0.01(-0.08%)
Jan 16, 2009 9.323 9.323 9.264 9.264 0 -0.17(-1.81%)
Jan 15, 2009 9.323 9.635 9.323 9.435 1,754 +0.21(+2.33%)
Jan 14, 2009 9.331 9.331 9.220 9.220 1,079 -0.04(-0.40%)
Jan 13, 2009 9.034 9.487 9.034 9.257 3,643 +0.29(+3.22%)
Jan 12, 2009 9.079 9.442 8.931 8.968 7,286 +0.04(+0.41%)
Jan 09, 2009 8.894 8.968 8.894 8.931 2,158 +0.11(+1.26%)
Jan 08, 2009 8.819 8.819 8.819 8.819 0 +0.00(+0.00%)
Jan 07, 2009 8.916 8.916 8.819 8.819 2,833 -0.19(-2.06%)
Jan 06, 2009 8.990 9.079 8.916 9.005 4,232 -0.07(-0.82%)
Jan 05, 2009 9.724 9.724 9.005 9.079 1,937 +0.07(+0.82%)
Jan 02, 2009 8.953 9.079 8.953 9.005 0 +0.05(+0.58%)
Jan 01, 2009 8.152 8.960 7.908 8.953 0 +0.00(+0.00%)
Dec 31, 2008 8.152 8.960 7.908 8.953 34,507 +0.90(+11.13%)
Dec 30, 2008 7.812 8.056 7.782 8.056 15,022 +0.27(+3.52%)
Dec 29, 2008 7.782 7.900 7.782 7.782 10,795 -0.07(-0.94%)
Dec 26, 2008 8.642 8.642 7.797 7.856 0 -0.15(-1.85%)
Dec 24, 2008 7.619 8.115 7.619 8.004 8,095 +0.39(+5.16%)
Dec 23, 2008 7.359 7.611 7.359 7.611 7,960 +0.27(+3.74%)
Dec 22, 2008 7.819 8.152 7.337 7.337 20,333 -0.39(-4.99%)
Dec 19, 2008 7.856 7.856 7.723 7.723 539 -0.10(-1.30%)
Dec 18, 2008 7.345 7.856 7.345 7.824 10,343 +0.88(+12.67%)
Dec 17, 2008 7.145 7.411 6.944 6.944 5,397 -0.17(-2.40%)
Dec 16, 2008 7.041 7.115 7.026 7.115 3,643 +0.07(+1.05%)
Dec 15, 2008 7.174 7.174 7.041 7.041 539 -0.13(-1.86%)
Dec 12, 2008 7.419 7.419 7.063 7.174 0 -0.30(-3.97%)
Dec 11, 2008 7.263 7.471 7.263 7.471 12,278 -0.39(-4.91%)
Dec 10, 2008 8.152 8.152 7.782 7.856 5,397 -0.22(-2.75%)
Dec 09, 2008 8.152 8.434 7.856 8.078 11,333 -0.13(-1.55%)
Dec 08, 2008 8.152 8.227 8.152 8.206 6,206 +0.05(+0.65%)
Dec 05, 2008 8.152 8.152 8.152 8.152 0 +0.00(+0.00%)
Dec 04, 2008 8.004 8.375 8.004 8.152 5,666 +0.15(+1.85%)
Dec 03, 2008 8.234 8.241 7.856 8.004 7,825 -0.12(-1.46%)
Dec 02, 2008 9.487 9.487 8.123 8.123 3,591 -0.03(-0.36%)
Dec 01, 2008 8.115 8.264 8.115 8.152 1,798 +0.00(+0.00%)
Nov 28, 2008 8.138 8.152 8.138 8.152 1,349 +0.00(+0.00%)
Nov 26, 2008 8.152 8.152 8.152 8.152 1,349 +0.01(+0.09%)
Nov 25, 2008 8.605 8.605 8.145 8.145 345 +0.18(+2.23%)
Nov 24, 2008 7.967 7.967 7.967 7.967 404 +0.19(+2.38%)
Nov 21, 2008 7.782 7.782 7.782 7.782 539 -0.07(-0.94%)
Nov 20, 2008 8.145 8.145 7.856 7.856 2,158 -0.30(-3.64%)
Nov 19, 2008 8.523 8.523 8.152 8.152 1,484 -0.07(-0.81%)
Nov 18, 2008 8.293 8.293 8.212 8.219 877 -0.11(-1.33%)
Nov 17, 2008 8.353 8.486 8.330 8.330 2,274 -0.27(-3.10%)
Nov 14, 2008 8.597 8.597 8.597 8.597 0 +0.11(+1.31%)
Nov 13, 2008 8.390 8.597 8.390 8.486 6,071 -0.19(-2.14%)
Nov 12, 2008 8.671 8.671 8.671 8.671 0 +0.00(+0.00%)
Nov 11, 2008 8.901 8.908 8.671 8.671 3,912 -0.27(-3.05%)
Nov 10, 2008 8.944 8.944 8.944 8.944 215 -0.19(-2.04%)
Nov 07, 2008 9.131 9.131 9.131 9.131 0 +0.00(+0.00%)
Nov 06, 2008 9.383 9.392 9.131 9.131 10,929 -0.36(-3.75%)
Nov 05, 2008 9.487 9.487 9.487 9.487 4,671 +0.00(+0.00%)
Nov 04, 2008 9.487 9.487 9.368 9.486 4,907 -0.07(-0.78%)
Nov 03, 2008 9.264 9.635 9.264 9.561 4,721 +0.30(+3.20%)
Oct 31, 2008 9.264 9.264 8.493 9.264 10,794 +0.73(+8.51%)
Oct 30, 2008 8.901 8.901 8.538 8.538 8,770 -0.42(-4.64%)
Oct 29, 2008 9.672 9.672 8.953 8.953 1,754 +0.01(+0.08%)
Oct 28, 2008 9.020 9.020 8.945 8.945 404 +0.01(+0.08%)
Oct 27, 2008 8.078 8.938 8.078 8.938 25,231 +0.93(+11.56%)
Oct 24, 2008 8.004 8.152 8.004 8.012 2,698 -0.36(-4.25%)
Oct 23, 2008 8.308 8.367 8.301 8.367 3,373 +0.10(+1.26%)
Oct 22, 2008 8.227 8.264 8.145 8.264 4,587 -0.07(-0.89%)
Oct 21, 2008 8.286 8.338 8.286 8.338 3,103 +0.00(+0.00%)
Oct 20, 2008 8.338 8.442 8.338 8.338 5,801 -0.26(-3.02%)
Oct 17, 2008 8.745 8.834 8.004 8.597 14,977 -0.30(-3.33%)
Oct 15, 2008 8.894 8.894 8.894 8.894 0 +0.00(+0.00%)
Oct 14, 2008 8.894 8.894 8.894 8.894 5,666 +0.00(+0.00%)
Oct 13, 2008 8.412 8.894 8.412 8.894 4,317 +0.48(+5.73%)
Oct 10, 2008 9.286 9.286 8.412 8.412 0 -0.15(-1.73%)
Oct 09, 2008 8.560 8.560 8.560 8.560 0 +0.00(+0.00%)
Oct 08, 2008 8.560 8.560 8.560 8.560 269 +0.00(+0.00%)
Oct 07, 2008 9.190 9.190 8.560 8.560 5,666 -0.52(-5.73%)
Oct 06, 2008 9.264 9.375 9.012 9.080 5,785 -0.12(-1.27%)
Oct 03, 2008 9.197 9.197 9.197 9.197 0 +0.01(+0.08%)
Oct 02, 2008 9.190 9.190 9.190 9.190 134 +0.07(+0.81%)
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.