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 (%)
Sep 29, 2023 8.823 8.830 8.776 8.785 5,147 -0.04(-0.43%)
Sep 28, 2023 8.862 8.862 8.823 8.823 1,050 +0.06(+0.65%)
Sep 27, 2023 8.874 8.874 8.757 8.766 10,871 -0.10(-1.18%)
Sep 26, 2023 8.976 8.976 8.871 8.871 13,966 -0.12(-1.38%)
Sep 25, 2023 9.071 8.995 8.976 8.995 11,455 -0.12(-1.33%)
Sep 22, 2023 9.081 9.116 9.071 9.116 5,621 +0.03(+0.34%)
Sep 21, 2023 9.081 9.090 9.081 9.086 5,467 -0.02(-0.26%)
Sep 20, 2023 9.110 9.110 9.110 9.110 228 +0.00(+0.00%)
Sep 19, 2023 9.124 9.124 9.110 9.110 3,692 +0.00(+0.00%)
Sep 18, 2023 9.157 9.157 9.110 9.110 6,814 -0.05(-0.52%)
Sep 15, 2023 9.243 9.243 9.157 9.157 1,727 -0.01(-0.10%)
Sep 14, 2023 9.214 9.215 9.157 9.167 5,663 -0.05(-0.56%)
Sep 13, 2023 9.256 9.257 9.218 9.218 5,745 -0.05(-0.51%)
Sep 12, 2023 9.266 9.266 9.266 9.266 4,320 -0.01(-0.10%)
Sep 08, 2023 9.275 3 -0.05(-0.51%)
Sep 05, 2023 9.323 1 -0.02(-0.20%)
Sep 01, 2023 9.513 9.513 9.218 9.342 6,023 -0.10(-1.11%)
Aug 31, 2023 9.447 9.447 9.447 9.447 364 +0.01(+0.10%)
Aug 30, 2023 9.437 9.437 9.437 9.437 277 +0.08(+0.81%)
Aug 29, 2023 9.380 9.380 9.356 9.361 1,449 -0.00(-0.00%)
Aug 28, 2023 9.423 9.423 9.361 9.361 2,063 -0.15(-1.60%)
Aug 25, 2023 9.418 9.513 9.417 9.513 11,563 +0.10(+1.01%)
Aug 23, 2023 9.418 0 -0.02(-0.20%)
Aug 22, 2023 9.370 9.437 9.370 9.437 5,906 +0.06(+0.65%)
Aug 21, 2023 9.359 9.376 9.358 9.376 1,757 -0.13(-1.34%)
Aug 16, 2023 9.504 0 +0.02(+0.20%)
Aug 15, 2023 9.466 9.504 9.466 9.485 24,442 -0.04(-0.40%)
Aug 14, 2023 9.313 9.523 9.313 9.523 3,339 +0.21(+2.31%)
Aug 10, 2023 9.308 4 -0.03(-0.30%)
Aug 09, 2023 9.346 9.349 9.336 9.336 239 +0.01(+0.10%)
Aug 08, 2023 9.374 9.374 9.327 9.327 4,884 -0.03(-0.30%)
Aug 07, 2023 9.365 9.365 9.355 9.355 401 -0.03(-0.30%)
Aug 04, 2023 9.450 9.450 9.384 9.384 1,274 -0.02(-0.20%)
Aug 03, 2023 9.403 9.403 9.403 9.403 663 -0.11(-1.20%)
Aug 02, 2023 9.403 9.516 9.394 9.516 1,834 +0.02(+0.20%)
Aug 01, 2023 9.545 9.545 9.497 9.497 971 -0.05(-0.50%)
Jul 31, 2023 9.478 9.545 9.478 9.545 1,609 +0.06(+0.60%)
Jul 28, 2023 9.478 9.535 9.393 9.488 6,873 +0.02(+0.20%)
Jul 27, 2023 9.507 9.507 9.369 9.469 1,866 -0.06(-0.60%)
Jul 26, 2023 9.505 9.526 9.505 9.526 7,041 +0.03(+0.30%)
Jul 25, 2023 9.516 9.516 9.497 9.497 1,057 +0.01(+0.09%)
Jul 24, 2023 9.535 9.545 9.488 9.489 7,005 -0.03(-0.29%)
Jul 21, 2023 9.469 9.516 9.469 9.516 1,235 +0.08(+0.80%)
Jul 20, 2023 9.478 9.478 9.441 9.441 2,038 -0.05(-0.50%)
Jul 19, 2023 9.478 9.488 9.441 9.488 7,990 +0.04(+0.40%)
Jul 18, 2023 9.450 9.450 9.450 9.450 717 +0.03(+0.30%)
Jul 17, 2023 9.412 9.460 9.393 9.422 6,900 +0.04(+0.40%)
Jul 14, 2023 9.374 9.441 9.367 9.384 10,597 -0.03(-0.30%)
Jul 13, 2023 9.441 9.441 9.365 9.412 8,413 -0.01(-0.14%)
Jul 12, 2023 9.397 9.425 9.397 9.425 5,882 +0.04(+0.40%)
Jul 11, 2023 9.293 9.387 9.293 9.387 2,426 +0.06(+0.61%)
Jul 10, 2023 9.359 9.406 9.331 9.331 551 -0.01(-0.10%)
Jul 07, 2023 9.340 9.340 9.340 9.340 273 -0.01(-0.10%)
Jul 06, 2023 9.350 9.350 9.350 9.350 3,268 -0.08(-0.80%)
Jul 05, 2023 9.473 9.473 9.425 9.425 681 -0.04(-0.40%)
Jul 03, 2023 9.425 9.482 9.425 9.463 2,469 +0.04(+0.40%)
Jun 30, 2023 9.425 9.425 9.425 9.425 5,102 +0.04(+0.40%)
Jun 29, 2023 9.350 9.406 9.350 9.387 3,965 -0.06(-0.60%)
Jun 28, 2023 9.359 9.444 9.359 9.444 26,251 +0.05(+0.50%)
Jun 27, 2023 9.378 9.397 9.378 9.397 901 +0.04(+0.40%)
Jun 26, 2023 9.406 9.406 9.349 9.359 4,503 +0.02(+0.20%)
Jun 23, 2023 9.321 9.350 9.321 9.340 10,893 +0.07(+0.71%)
Jun 22, 2023 9.274 9.321 9.227 9.274 20,021 -0.09(-1.01%)
Jun 21, 2023 9.350 9.369 9.331 9.369 6,905 +0.01(+0.10%)
Jun 20, 2023 9.350 9.359 9.350 9.359 3,521 +0.05(+0.51%)
Jun 16, 2023 9.302 9.321 9.302 9.312 826 -0.02(-0.25%)
Jun 15, 2023 9.350 9.350 9.335 9.335 10,042 -0.15(-1.63%)
May 08, 2023 9.537 9.537 9.433 9.490 2,113 +0.01(+0.10%)
May 05, 2023 9.480 9.527 9.466 9.480 7,504 +0.02(+0.20%)
May 04, 2023 9.471 9.471 9.462 9.462 2,160 +0.01(+0.15%)
May 03, 2023 9.494 9.527 9.447 9.447 2,332 -0.08(-0.84%)
May 02, 2023 9.509 9.527 9.499 9.527 2,617 -0.01(-0.10%)
May 01, 2023 9.735 9.735 9.537 9.537 5,405 -0.03(-0.30%)
Apr 28, 2023 9.603 9.603 9.405 9.565 7,057 -0.04(-0.39%)
Apr 27, 2023 9.622 9.678 9.593 9.603 4,194 -0.06(-0.58%)
Apr 25, 2023 9.659 2 +0.08(+0.79%)
Apr 24, 2023 9.584 9.584 9.584 9.584 263 +0.00(+0.00%)
Apr 21, 2023 9.565 9.603 9.560 9.584 782 +0.04(+0.39%)
Apr 19, 2023 9.546 44 -0.02(-0.25%)
Apr 18, 2023 9.631 9.631 9.556 9.570 6,336 -0.08(-0.83%)
Apr 17, 2023 9.697 9.697 9.640 9.650 6,483 -0.11(-1.16%)
Apr 14, 2023 9.753 9.763 9.744 9.763 810 -0.03(-0.29%)
Apr 13, 2023 9.791 9.791 9.791 9.791 1,046 +0.03(+0.35%)
Apr 12, 2023 9.757 9.757 9.757 9.757 323 +0.03(+0.29%)
Apr 11, 2023 9.767 9.767 9.729 9.729 1,934 -0.08(-0.77%)
Apr 10, 2023 9.813 9.813 9.804 9.804 2,089 +0.03(+0.29%)
Apr 06, 2023 9.785 9.842 9.776 9.776 2,060 +0.00(+0.01%)
Apr 04, 2023 9.775 222 +0.01(+0.08%)
Apr 03, 2023 9.818 9.818 9.767 9.767 1,820 +0.02(+0.19%)
Mar 31, 2023 9.813 9.832 9.748 9.748 3,146 +0.00(+0.00%)
Mar 29, 2023 9.748 595 +0.09(+0.97%)
Mar 28, 2023 9.654 9.654 9.642 9.654 1,631 -0.03(-0.29%)
Mar 27, 2023 9.682 9.701 9.682 9.682 4,290 +0.02(+0.19%)
Mar 24, 2023 9.673 9.673 9.654 9.663 1,107 +0.01(+0.10%)
Mar 23, 2023 9.673 9.673 9.654 9.654 550 +0.01(+0.10%)
Mar 22, 2023 9.644 9.644 9.644 9.644 585 -0.01(-0.10%)
Mar 21, 2023 9.673 9.673 9.654 9.654 633 -0.10(-1.02%)
Mar 17, 2023 9.753 345 +0.02(+0.25%)
Mar 16, 2023 9.860 9.879 9.729 9.729 3,076 -0.07(-0.67%)
Mar 15, 2023 9.804 9.898 9.776 9.795 1,626 +0.05(+0.51%)
Mar 14, 2023 9.701 9.842 9.701 9.745 1,470 +0.00(+0.03%)
Mar 13, 2023 9.798 9.817 9.714 9.742 2,741 +0.00(+0.00%)
Mar 10, 2023 9.723 9.798 9.719 9.742 1,256 +0.02(+0.22%)
Mar 09, 2023 9.721 9.721 9.721 9.721 184 +0.03(+0.34%)
Mar 08, 2023 9.667 9.688 9.667 9.688 530 +0.02(+0.22%)
Mar 07, 2023 9.751 9.751 9.667 9.667 5,989 -0.05(-0.48%)
Mar 06, 2023 9.723 9.742 9.714 9.714 1,143 +0.03(+0.29%)
Mar 03, 2023 9.686 9.686 9.686 9.686 668 +0.06(+0.58%)
Mar 02, 2023 9.648 9.669 9.620 9.630 8,079 -0.09(-0.96%)
Mar 01, 2023 9.751 9.751 9.658 9.723 3,474 -0.03(-0.29%)
Feb 27, 2023 9.751 263 +0.06(+0.62%)
Feb 24, 2023 9.695 9.695 9.691 9.691 890 -0.05(-0.52%)
Feb 23, 2023 9.742 9.742 9.742 9.742 107 +0.04(+0.43%)
Feb 22, 2023 9.700 9.700 9.700 9.700 242 +0.03(+0.30%)
Feb 21, 2023 9.789 9.824 9.671 9.671 1,733 -0.13(-1.30%)
Feb 17, 2023 9.836 9.836 9.789 9.798 2,520 -0.06(-0.57%)
Feb 16, 2023 9.939 9.939 9.845 9.855 2,758 -0.09(-0.94%)
Feb 15, 2023 9.995 9.995 9.929 9.948 4,049 -0.04(-0.38%)
Feb 14, 2023 9.958 9.986 9.958 9.986 638 +0.01(+0.06%)
Feb 13, 2023 9.980 9.989 9.980 9.980 1,778 +0.02(+0.19%)
Feb 10, 2023 10.01 10.01 9.915 9.961 9,370 -0.07(-0.65%)
Feb 09, 2023 10.01 10.05 10.01 10.03 1,936 +0.03(+0.28%)
Feb 08, 2023 9.999 9.999 9.999 9.999 541 -0.03(-0.28%)
Feb 07, 2023 10.04 10.04 10.03 10.03 422 +0.01(+0.09%)
Feb 06, 2023 10.03 10.03 9.999 10.02 4,956 -0.01(-0.09%)
Feb 03, 2023 10.05 10.07 10.03 10.03 1,853 -0.11(-1.11%)
Feb 02, 2023 10.17 10.18 10.08 10.14 7,696 +0.07(+0.65%)
Feb 01, 2023 10.11 10.11 9.997 10.07 1,406 +0.07(+0.75%)
Jan 31, 2023 10.13 10.22 9.980 9.999 8,015 -0.04(-0.37%)
Jan 30, 2023 10.11 10.11 9.999 10.04 5,788 -0.05(-0.46%)
Jan 26, 2023 10.08 6 +0.05(+0.47%)
Jan 25, 2023 10.05 10.08 10.04 10.04 2,504 -0.02(-0.19%)
Jan 24, 2023 10.05 10.05 10.05 10.05 325 -0.02(-0.19%)
Jan 23, 2023 10.05 10.08 10.01 10.07 8,399 +0.03(+0.28%)
Jan 20, 2023 10.05 10.05 10.05 10.05 110 +0.06(+0.56%)
Jan 19, 2023 10.02 10.05 9.989 9.989 10,774 -0.01(-0.09%)
Jan 18, 2023 10.05 10.05 9.999 9.999 1,294 +0.04(+0.38%)
Jan 17, 2023 9.971 10.09 9.957 9.961 4,822 -0.05(-0.47%)
Jan 13, 2023 10.05 10.08 9.971 10.01 5,574 -0.02(-0.19%)
Jan 12, 2023 10.03 10.05 9.933 10.03 3,453 +0.09(+0.90%)
Jan 11, 2023 9.928 9.979 9.928 9.937 2,466 +0.02(+0.19%)
Jan 10, 2023 9.975 9.975 9.909 9.918 1,837 -0.05(-0.47%)
Jan 09, 2023 10.05 10.05 9.965 9.965 214 +0.07(+0.66%)
Jan 06, 2023 9.918 9.937 9.890 9.900 1,108 +0.06(+0.57%)
Jan 05, 2023 9.881 9.881 9.844 9.844 1,447 -0.05(-0.47%)
Jan 04, 2023 9.918 9.956 9.890 9.890 1,528 +0.06(+0.57%)
Jan 03, 2023 9.807 9.853 9.807 9.835 1,501 +0.09(+0.96%)
Dec 30, 2022 9.769 9.769 9.680 9.741 4,323 +0.01(+0.10%)
Dec 29, 2022 9.583 9.732 9.564 9.732 17,426 +0.14(+1.46%)
Dec 28, 2022 9.741 9.741 9.555 9.592 10,688 -0.10(-1.06%)
Dec 27, 2022 9.668 9.696 9.648 9.695 5,000 +0.01(+0.10%)
Dec 23, 2022 9.601 9.695 9.601 9.685 8,921 +0.07(+0.78%)
Dec 22, 2022 9.657 9.741 9.560 9.611 30,290 -0.12(-1.25%)
Dec 21, 2022 9.853 9.928 9.723 9.732 11,945 -0.07(-0.67%)
Dec 20, 2022 9.825 9.835 9.779 9.797 10,305 -0.05(-0.47%)
Dec 19, 2022 9.872 9.909 9.844 9.844 1,626 -0.07(-0.75%)
Dec 16, 2022 9.837 10.01 9.837 9.918 1,411 -0.01(-0.09%)
Dec 15, 2022 9.984 10.00 9.928 9.928 3,336 -0.04(-0.37%)
Dec 14, 2022 9.946 9.974 9.816 9.965 15,157 +0.07(+0.68%)
Dec 13, 2022 9.963 9.963 9.842 9.898 10,258 +0.12(+1.24%)
Dec 12, 2022 9.991 9.991 9.768 9.777 3,160 -0.02(-0.19%)
Dec 09, 2022 9.851 9.856 9.777 9.796 19,718 -0.08(-0.85%)
Dec 08, 2022 9.944 10.01 9.861 9.879 19,087 -0.07(-0.65%)
Dec 07, 2022 9.907 9.944 9.889 9.944 3,827 +0.03(+0.28%)
Dec 06, 2022 9.898 9.916 9.889 9.916 1,469 +0.05(+0.47%)
Dec 05, 2022 9.861 9.926 9.861 9.870 2,632 -0.05(-0.47%)
Dec 02, 2022 10.04 10.04 9.833 9.916 9,116 -0.08(-0.84%)
Dec 01, 2022 10.08 10.20 9.935 10.00 5,884 -0.01(-0.09%)
Nov 30, 2022 9.926 10.01 9.879 10.01 6,496 +0.11(+1.13%)
Nov 29, 2022 9.786 9.954 9.768 9.898 6,729 +0.25(+2.60%)
Nov 28, 2022 9.954 10.01 9.647 9.647 13,515 -0.25(-2.54%)
Nov 25, 2022 10.41 10.41 9.898 9.898 10,210 -0.48(-4.66%)
Nov 23, 2022 10.47 10.47 10.38 10.38 2,929 -0.03(-0.27%)
Nov 22, 2022 10.23 10.41 10.23 10.41 1,721 +0.20(+1.91%)
Nov 18, 2022 10.21 1 +0.01(+0.09%)
Nov 17, 2022 10.09 10.33 10.09 10.20 10,111 +0.11(+1.10%)
Nov 16, 2022 10.11 10.11 10.06 10.09 1,829 +0.08(+0.84%)
Nov 15, 2022 10.04 10.09 10.01 10.01 2,806 +0.08(+0.84%)
Nov 14, 2022 9.963 10.13 9.907 9.926 4,111 -0.22(-2.18%)
Nov 11, 2022 10.15 10.16 10.15 10.15 1,890 +0.01(+0.09%)
Nov 10, 2022 9.869 10.19 9.869 10.14 11,513 +0.29(+2.96%)
Nov 09, 2022 9.860 9.860 9.823 9.846 2,641 +0.01(+0.10%)
Nov 08, 2022 9.897 9.906 9.837 9.837 7,477 -0.12(-1.16%)
Nov 04, 2022 9.952 0 +0.06(+0.56%)
Nov 03, 2022 10.01 10.01 9.878 9.897 12,351 -0.25(-2.47%)
Nov 02, 2022 10.61 10.61 9.915 10.15 6,529 -0.22(-2.14%)
Nov 01, 2022 10.19 10.75 10.09 10.37 2,792 +0.57(+5.77%)
Oct 31, 2022 9.906 10.31 9.804 9.804 10,925 -0.92(-8.56%)
Oct 28, 2022 11.54 11.54 10.71 10.72 3,311 -0.43(-3.89%)
Oct 27, 2022 11.16 11.16 11.16 11.16 2,172 +0.57(+5.41%)
Oct 26, 2022 10.30 10.61 10.30 10.58 2,463 -0.41(-3.71%)
Oct 24, 2022 10.99 0 -0.33(-2.95%)
Oct 21, 2022 11.32 11.32 11.32 11.32 107 -0.23(-2.01%)
Oct 20, 2022 11.53 11.56 11.53 11.56 897 +0.14(+1.22%)
Oct 19, 2022 11.42 11.42 11.42 11.42 108 -0.06(-0.57%)
Oct 18, 2022 11.48 11.48 11.48 11.48 161 -0.10(-0.88%)
Oct 17, 2022 11.10 11.61 11.10 11.58 27,583 +0.59(+5.32%)
Oct 11, 2022 11.00 49 +0.30(+2.76%)
Oct 05, 2022 10.70 1 -0.55(-4.87%)
Oct 04, 2022 10.32 11.25 10.32 11.25 5,550 +0.99(+9.67%)
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.