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 )

10.34 +0.06 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Sep 30, 2009 10.52 10.52 10.51 10.51 5,095 +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 6,903 -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 10.27 10.64 5,666 +0.37(+3.61%)
Sep 17, 2009 10.21 10.27 10.27 10.27 404 -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 3,642 +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 2,348 +0.00(+0.00%)
Sep 02, 2009 10.27 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 10.07 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 10.14 10.14 10.14 10.14 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 10.07 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 5,357 -0.03(-0.30%)
Aug 05, 2009 9.583 10.05 10.05 10.05 7,285 +0.26(+2.70%)
Aug 04, 2009 10.03 10.03 9.786 9.786 739 +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 9.828 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 9.821 9.798 9.821 283 +0.10(+1.07%)
Jul 21, 2009 9.717 9.717 9.717 9.717 559 +0.00(+0.00%)
Jul 20, 2009 9.776 9.895 9.709 9.717 3,501 -0.05(-0.53%)
Jul 16, 2009 9.724 9.769 9.769 9.769 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 9.806 3,265 -0.26(-2.58%)
Jul 13, 2009 9.717 10.24 9.717 10.07 6,071 +0.35(+3.58%)
Jul 09, 2009 9.709 9.717 9.709 9.717 404 +0.07(+0.77%)
Jul 08, 2009 9.502 9.643 9.502 9.643 3,211 +0.18(+1.88%)
Jul 07, 2009 9.472 9.472 9.465 9.465 674 -0.04(-0.47%)
Jul 06, 2009 9.504 9.509 9.504 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 9.554 9.554 9.487 9.487 674 -0.09(-0.93%)
Jun 30, 2009 9.583 9.583 9.576 9.576 539 +0.00(+0.00%)
Jun 29, 2009 9.576 9.576 9.576 9.576 1,079 -0.14(-1.45%)
Jun 25, 2009 9.717 9.717 9.717 9.717 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 10.07 10.07 10.07 10.07 134 -0.01(-0.15%)
Jun 18, 2009 9.932 10.08 9.932 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 9.821 10.19 9.339 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 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jun 09, 2009 9.487 9.487 9.450 9.450 944 -0.19(-1.92%)
Jun 08, 2009 9.339 9.635 9.339 9.635 3,507 +0.19(+1.96%)
Jun 05, 2009 9.139 10.17 9.139 9.450 12,682 +0.31(+3.41%)
Jun 03, 2009 9.220 9.139 9.139 9.139 13,492 -0.24(-2.53%)
Jun 02, 2009 10.14 10.14 9.250 9.376 4,503 -0.33(-3.36%)
Jun 01, 2009 9.561 9.702 9.524 9.702 944 +0.14(+1.47%)
May 29, 2009 9.821 9.821 9.561 9.561 9,240 -0.26(-2.64%)
May 28, 2009 9.828 9.828 9.821 9.821 2,342 +0.00(+0.00%)
May 27, 2009 9.821 9.821 9.821 9.821 1,312 +0.00(+0.00%)
May 22, 2009 9.828 9.821 9.821 9.821 944 -0.19(-1.85%)
May 21, 2009 10.19 10.19 10.01 10.01 1,753 -0.07(-0.74%)
May 19, 2009 10.08 10.08 10.08 10.08 1,349 +0.25(+2.55%)
May 18, 2009 9.821 9.829 9.821 9.829 269 +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 9.865 9.865 9.865 9.865 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 9.821 9.821 9.746 9.746 9,444 -0.10(-1.02%)
May 06, 2009 9.821 9.846 9.821 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 10.27 3,507 +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 9.991 9.902 9.991 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 9.843 9.850 9.843 9.850 269 +0.00(+0.00%)
Apr 20, 2009 9.895 9.895 9.843 9.850 1,349 -0.04(-0.45%)
Apr 17, 2009 9.850 10.22 9.850 9.895 2,334 +0.23(+2.38%)
Apr 16, 2009 9.517 9.665 9.428 9.665 2,698 -0.01(-0.08%)
Apr 14, 2009 9.791 9.672 9.672 9.672 6,611 +0.42(+4.57%)
Apr 13, 2009 9.272 9.272 9.250 9.250 828 -0.13(-1.42%)
Apr 08, 2009 9.383 9.383 9.383 9.383 0 +0.19(+2.01%)
Apr 07, 2009 9.072 9.198 9.072 9.198 2,968 +0.13(+1.47%)
Apr 06, 2009 9.020 9.065 9.020 9.065 404 +0.03(+0.33%)
Apr 03, 2009 9.035 9.035 9.035 9.035 164 -0.00(-0.02%)
Apr 02, 2009 9.072 9.072 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 9.265 9.265 9.265 9.265 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 9.443 9.443 5,127 -0.12(-1.24%)
Mar 20, 2009 9.561 9.561 9.561 9.561 1,440 +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 9.843 9.843 944 -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 9.843 9.865 9.843 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 5,570 +0.00(+0.00%)
Mar 09, 2009 9.821 9.932 9.635 9.635 3,035 -0.10(-1.07%)
Mar 06, 2009 9.783 9.932 9.617 9.739 0 -0.04(-0.45%)
Mar 05, 2009 9.969 9.969 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 8.976 8.968 8.976 1,753 -0.18(-1.94%)
Feb 27, 2009 9.198 9.198 9.153 9.153 0 +0.14(+1.56%)
Feb 26, 2009 9.013 9.013 9.013 9.013 0 +0.00(+0.00%)
Feb 25, 2009 9.924 9.924 9.013 9.013 7,424 -0.18(-1.94%)
Feb 24, 2009 8.968 9.191 8.968 9.191 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 8.850 9.909 8.835 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 8.902 674 -0.21(-2.36%)
Feb 17, 2009 9.339 9.339 9.116 9.116 1,753 -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 3,642 +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 9.821 9.821 9.821 9.821 269 +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 9.376 9.783 9.339 9.777 7,420 +0.25(+2.66%)
Feb 03, 2009 9.783 9.783 9.413 9.524 712 -0.11(-1.15%)
Feb 02, 2009 9.450 9.783 9.450 9.635 3,707 +0.30(+3.17%)
Jan 30, 2009 9.383 9.383 9.339 9.339 0 -0.16(-1.64%)
Jan 29, 2009 9.428 9.494 9.428 9.494 1,753 -0.14(-1.46%)
Jan 28, 2009 9.635 9.635 9.635 9.635 182 +0.34(+3.64%)
Jan 27, 2009 9.450 9.450 9.265 9.297 3,089 -0.17(-1.77%)
Jan 26, 2009 9.487 9.576 9.465 9.465 2,158 +0.09(+0.95%)
Jan 23, 2009 9.354 9.576 9.354 9.376 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 9.324 9.324 9.265 9.265 0 -0.17(-1.81%)
Jan 15, 2009 9.324 9.635 9.324 9.435 1,753 +0.21(+2.33%)
Jan 14, 2009 9.331 9.331 9.220 9.220 1,079 -0.04(-0.40%)
Jan 13, 2009 9.035 9.487 9.035 9.257 3,642 +0.29(+3.22%)
Jan 12, 2009 9.079 9.443 8.931 8.968 7,285 +0.04(+0.41%)
Jan 09, 2009 8.894 8.968 8.894 8.931 2,158 +0.11(+1.26%)
Jan 08, 2009 8.820 8.820 8.820 8.820 0 +0.00(+0.00%)
Jan 07, 2009 8.916 8.916 8.820 8.820 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 8.153 8.961 7.908 8.953 0 +0.00(+0.00%)
Dec 31, 2008 8.153 8.961 7.908 8.953 34,506 +0.90(+11.13%)
Dec 30, 2008 7.812 8.057 7.782 8.057 15,022 +0.27(+3.52%)
Dec 29, 2008 7.782 7.901 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 8.116 7.619 8.005 8,095 +0.39(+5.16%)
Dec 23, 2008 7.360 7.612 7.360 7.612 7,960 +0.27(+3.74%)
Dec 22, 2008 7.819 8.153 7.338 7.338 20,332 -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 7.825 10,343 +0.88(+12.67%)
Dec 17, 2008 7.145 7.412 6.945 6.945 5,396 -0.17(-2.40%)
Dec 16, 2008 7.041 7.115 7.026 7.115 3,642 +0.07(+1.05%)
Dec 15, 2008 7.175 7.175 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 12,277 -0.39(-4.91%)
Dec 10, 2008 8.153 8.153 7.782 7.856 5,396 -0.22(-2.75%)
Dec 09, 2008 8.153 8.435 7.856 8.079 11,333 -0.13(-1.55%)
Dec 08, 2008 8.153 8.227 8.153 8.206 6,206 +0.05(+0.65%)
Dec 05, 2008 8.153 8.153 8.153 8.153 0 +0.00(+0.00%)
Dec 04, 2008 8.005 8.375 8.005 8.153 5,666 +0.15(+1.85%)
Dec 03, 2008 8.234 8.242 7.856 8.005 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 8.116 8.264 8.116 8.153 1,798 +0.00(+0.00%)
Nov 28, 2008 8.138 8.153 8.138 8.153 1,349 +0.00(+0.00%)
Nov 26, 2008 8.153 8.153 8.153 8.153 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 7.968 7.968 7.968 7.968 404 +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 8.153 8.153 1,484 -0.07(-0.81%)
Nov 18, 2008 8.294 8.294 8.212 8.220 876 -0.11(-1.33%)
Nov 17, 2008 8.353 8.486 8.331 8.331 2,274 -0.27(-3.10%)
Nov 14, 2008 8.598 8.598 8.598 8.598 0 +0.11(+1.31%)
Nov 13, 2008 8.390 8.598 8.390 8.486 6,071 -0.19(-2.14%)
Nov 12, 2008 8.672 8.672 8.672 8.672 0 +0.00(+0.00%)
Nov 11, 2008 8.901 8.909 8.672 8.672 3,912 -0.27(-3.05%)
Nov 10, 2008 8.945 8.945 8.945 8.945 215 -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 9.393 9.131 9.131 10,928 -0.36(-3.75%)
Nov 05, 2008 9.487 9.487 9.487 9.487 4,670 +0.00(+0.00%)
Nov 04, 2008 9.487 9.487 9.368 9.487 4,907 -0.07(-0.78%)
Nov 03, 2008 9.265 9.635 9.265 9.561 4,720 +0.30(+3.20%)
Oct 31, 2008 9.265 9.265 8.494 9.265 10,793 +0.73(+8.51%)
Oct 30, 2008 8.901 8.901 8.538 8.538 8,769 -0.42(-4.64%)
Oct 29, 2008 9.672 9.672 8.953 8.953 1,753 +0.01(+0.08%)
Oct 28, 2008 9.020 9.020 8.946 8.946 404 +0.01(+0.08%)
Oct 27, 2008 8.079 8.939 8.079 8.939 25,230 +0.93(+11.56%)
Oct 24, 2008 8.005 8.153 8.005 8.012 2,698 -0.36(-4.25%)
Oct 23, 2008 8.309 8.368 8.301 8.368 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 8.746 8.835 8.005 8.598 14,976 -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 9.287 9.287 8.412 8.412 0 -0.15(-1.73%)
Oct 09, 2008 8.561 8.561 8.561 8.561 0 +0.00(+0.00%)
Oct 08, 2008 8.561 8.561 8.561 8.561 269 +0.00(+0.00%)
Oct 07, 2008 9.191 9.191 8.561 8.561 5,666 -0.52(-5.73%)
Oct 06, 2008 9.265 9.376 9.013 9.081 5,785 -0.12(-1.27%)
Oct 03, 2008 9.198 9.198 9.198 9.198 0 +0.01(+0.08%)
Oct 02, 2008 9.191 9.191 9.191 9.191 134 +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.